当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 4.11 | 4.08 | -0.01 | -0.24% | 4.07 | 4.15 | 4842912 | 199363 | 1.33% |
| 2026-03-19 | 4.15 | 4.09 | -0.11 | -2.62% | 4.08 | 4.16 | 5203475 | 213992 | 1.43% |
| 2026-03-18 | 4.23 | 4.20 | 0.02 | 0.48% | 4.15 | 4.23 | 5050720 | 211146 | 1.39% |
| 2026-03-17 | 4.25 | 4.18 | -0.05 | -1.18% | 4.18 | 4.27 | 5143566 | 217147 | 1.42% |
| 2026-03-16 | 4.34 | 4.23 | -0.13 | -2.98% | 4.20 | 4.34 | 9061153 | 384234 | 2.49% |
| 2026-03-13 | 4.40 | 4.36 | -0.06 | -1.36% | 4.35 | 4.45 | 5289828 | 232866 | 1.46% |
| 2026-03-12 | 4.40 | 4.42 | 0.03 | 0.68% | 4.38 | 4.47 | 7535264 | 333265 | 2.07% |
| 2026-03-11 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.40 | 5817267 | 254286 | 1.60% |
| 2026-03-10 | 4.35 | 4.35 | 0.04 | 0.93% | 4.33 | 4.39 | 5721243 | 249472 | 1.57% |
| 2026-03-09 | 4.31 | 4.31 | -0.06 | -1.37% | 4.22 | 4.33 | 8427997 | 359302 | 2.32% |
| 2026-03-06 | 4.42 | 4.37 | -0.09 | -2.02% | 4.31 | 4.43 | 9379855 | 408573 | 2.58% |
| 2026-03-05 | 4.38 | 4.46 | 0.14 | 3.24% | 4.38 | 4.53 | 10403171 | 466070 | 2.86% |
| 2026-03-04 | 4.29 | 4.32 | 0.00 | 0.00% | 4.26 | 4.38 | 6794714 | 294266 | 1.87% |
| 2026-03-03 | 4.51 | 4.32 | -0.17 | -3.79% | 4.31 | 4.53 | 9324252 | 409325 | 2.57% |
| 2026-03-02 | 4.44 | 4.49 | 0.01 | 0.22% | 4.43 | 4.59 | 10247288 | 462656 | 2.82% |
| 2026-02-27 | 4.33 | 4.48 | 0.15 | 3.46% | 4.32 | 4.49 | 10992669 | 486898 | 3.02% |
| 2026-02-26 | 4.38 | 4.33 | -0.03 | -0.69% | 4.32 | 4.38 | 4600392 | 199841 | 1.27% |
| 2026-02-25 | 4.29 | 4.36 | 0.08 | 1.87% | 4.28 | 4.39 | 6011700 | 260798 | 1.65% |
| 2026-02-24 | 4.22 | 4.28 | 0.10 | 2.39% | 4.21 | 4.30 | 5400878 | 230707 | 1.49% |
| 2026-02-13 | 4.21 | 4.18 | -0.05 | -1.18% | 4.17 | 4.23 | 5374416 | 225391 | 1.48% |
| 2026-02-12 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 5176990 | 219845 | 1.42% |
| 2026-02-11 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.34 | 3719746 | 160127 | 1.02% |
| 2026-02-10 | 4.34 | 4.32 | -0.03 | -0.69% | 4.27 | 4.35 | 4476845 | 192787 | 1.23% |
| 2026-02-09 | 4.41 | 4.35 | -0.02 | -0.46% | 4.33 | 4.42 | 5361544 | 233783 | 1.48% |
| 2026-02-06 | 4.38 | 4.37 | -0.04 | -0.91% | 4.34 | 4.42 | 4937934 | 216371 | 1.36% |
| 2026-02-05 | 4.37 | 4.41 | 0.02 | 0.46% | 4.34 | 4.41 | 6053282 | 265042 | 1.67% |
| 2026-02-04 | 4.30 | 4.39 | 0.08 | 1.86% | 4.29 | 4.42 | 7454418 | 326224 | 2.05% |
| 2026-02-03 | 4.30 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 6299312 | 269195 | 1.73% |
| 2026-02-02 | 4.32 | 4.24 | -0.13 | -2.97% | 4.23 | 4.37 | 7248654 | 311674 | 1.99% |
| 2026-01-30 | 4.43 | 4.37 | -0.08 | -1.80% | 4.25 | 4.45 | 9623973 | 417298 | 2.65% |
| 2026-01-29 | 4.52 | 4.45 | -0.08 | -1.77% | 4.41 | 4.54 | 8639901 | 385766 | 2.38% |
| 2026-01-28 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.58 | 8123267 | 368244 | 2.24% |
| 2026-01-27 | 4.47 | 4.56 | 0.09 | 2.01% | 4.45 | 4.60 | 10984988 | 498191 | 3.02% |
| 2026-01-26 | 4.48 | 4.47 | 0.02 | 0.45% | 4.47 | 4.55 | 8984303 | 404943 | 2.47% |
| 2026-01-23 | 4.41 | 4.45 | 0.05 | 1.14% | 4.39 | 4.51 | 10667077 | 475878 | 2.94% |
| 2026-01-22 | 4.46 | 4.40 | -0.06 | -1.35% | 4.38 | 4.48 | 7855614 | 346438 | 2.16% |
| 2026-01-21 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.51 | 7448744 | 332943 | 2.05% |
| 2026-01-20 | 4.51 | 4.45 | -0.06 | -1.33% | 4.42 | 4.53 | 7452622 | 331665 | 2.05% |
| 2026-01-19 | 4.43 | 4.51 | 0.05 | 1.12% | 4.42 | 4.54 | 7046850 | 317109 | 1.94% |
| 2026-01-16 | 4.55 | 4.46 | -0.07 | -1.55% | 4.44 | 4.57 | 8670026 | 387704 | 2.39% |
| 2026-01-15 | 4.54 | 4.53 | -0.07 | -1.52% | 4.50 | 4.61 | 8700734 | 395566 | 2.39% |
| 2026-01-14 | 4.54 | 4.60 | 0.14 | 3.14% | 4.53 | 4.73 | 17724766 | 819902 | 4.88% |
| 2026-01-13 | 4.48 | 4.46 | 0.00 | 0.00% | 4.44 | 4.55 | 9137921 | 409474 | 2.51% |
| 2026-01-12 | 4.45 | 4.46 | 0.05 | 1.13% | 4.43 | 4.51 | 8673354 | 388072 | 2.39% |
| 2026-01-09 | 4.34 | 4.41 | 0.06 | 1.38% | 4.33 | 4.54 | 10734674 | 476933 | 2.92% |
| 2026-01-08 | 4.35 | 4.35 | -0.01 | -0.23% | 4.32 | 4.39 | 6804691 | 296190 | 1.85% |
| 2026-01-07 | 4.45 | 4.36 | -0.14 | -3.11% | 4.33 | 4.47 | 12759383 | 558073 | 3.48% |
| 2026-01-06 | 4.24 | 4.50 | 0.27 | 6.38% | 4.23 | 4.54 | 21037708 | 930529 | 5.73% |
| 2026-01-05 | 4.22 | 4.23 | 0.02 | 0.48% | 4.19 | 4.27 | 8507616 | 359443 | 2.32% |
| 2025-12-31 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.27 | 8178798 | 344526 | 2.23% |
| 2025-12-30 | 4.12 | 4.17 | 0.04 | 0.97% | 4.11 | 4.20 | 6100018 | 254219 | 1.66% |
| 2025-12-29 | 4.05 | 4.13 | 0.09 | 2.23% | 4.04 | 4.20 | 9222854 | 381007 | 2.51% |
| 2025-12-26 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 3746385 | 151745 | 1.02% |
| 2025-12-25 | 4.05 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 3543810 | 144096 | 0.97% |
| 2025-12-24 | 4.03 | 4.06 | 0.02 | 0.50% | 4.00 | 4.07 | 5238622 | 211440 | 1.43% |
| 2025-12-23 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 5196734 | 209709 | 1.42% |
| 2025-12-22 | 4.09 | 4.04 | -0.05 | -1.22% | 4.03 | 4.10 | 6908224 | 280312 | 1.88% |
| 2025-12-19 | 4.12 | 4.09 | -0.02 | -0.49% | 4.09 | 4.13 | 4307934 | 176982 | 1.17% |
| 2025-12-18 | 4.15 | 4.11 | -0.06 | -1.44% | 4.07 | 4.16 | 6223880 | 255490 | 1.70% |
| 2025-12-17 | 4.14 | 4.17 | 0.03 | 0.72% | 4.13 | 4.19 | 7090170 | 294982 | 1.93% |
| 2025-12-16 | 4.14 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 7693818 | 319127 | 2.10% |
| 2025-12-15 | 4.11 | 4.13 | -0.01 | -0.24% | 4.10 | 4.18 | 7297572 | 302234 | 1.99% |
| 2025-12-12 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 7000578 | 289123 | 1.91% |