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 | 4.02 | 3.97 | -0.05 | -1.24% | 3.97 | 4.04 | 533365 | 21327 | 0.92% |
| 2026-03-19 | 4.05 | 4.02 | -0.04 | -0.99% | 4.00 | 4.06 | 573720 | 23119 | 0.99% |
| 2026-03-18 | 4.08 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 451376 | 18317 | 0.78% |
| 2026-03-17 | 4.06 | 4.07 | 0.01 | 0.25% | 4.06 | 4.14 | 741708 | 30433 | 1.28% |
| 2026-03-16 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 482659 | 19574 | 0.83% |
| 2026-03-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 549421 | 22478 | 0.95% |
| 2026-03-12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.08 | 4.12 | 521833 | 21404 | 0.90% |
| 2026-03-11 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 442891 | 18089 | 0.76% |
| 2026-03-10 | 4.08 | 4.09 | 0.02 | 0.49% | 4.07 | 4.11 | 370690 | 15155 | 0.64% |
| 2026-03-09 | 4.08 | 4.07 | -0.04 | -0.97% | 4.04 | 4.09 | 509009 | 20708 | 0.88% |
| 2026-03-06 | 4.02 | 4.11 | 0.08 | 1.99% | 4.01 | 4.11 | 592619 | 24193 | 1.02% |
| 2026-03-05 | 4.06 | 4.03 | 0.01 | 0.25% | 4.02 | 4.07 | 453047 | 18313 | 0.78% |
| 2026-03-04 | 4.07 | 4.02 | -0.09 | -2.19% | 4.01 | 4.09 | 611270 | 24725 | 1.05% |
| 2026-03-03 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.19 | 808525 | 33568 | 1.39% |
| 2026-03-02 | 4.17 | 4.16 | -0.05 | -1.19% | 4.12 | 4.19 | 725613 | 30152 | 1.25% |
| 2026-02-27 | 4.17 | 4.21 | 0.03 | 0.72% | 4.17 | 4.22 | 483958 | 20302 | 0.83% |
| 2026-02-26 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.22 | 445153 | 18620 | 0.77% |
| 2026-02-25 | 4.16 | 4.21 | 0.05 | 1.20% | 4.16 | 4.25 | 747717 | 31565 | 1.29% |
| 2026-02-24 | 4.15 | 4.16 | 0.02 | 0.48% | 4.15 | 4.18 | 363495 | 15145 | 0.63% |
| 2026-02-13 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.22 | 576384 | 24046 | 0.99% |
| 2026-02-12 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 369597 | 15540 | 0.64% |
| 2026-02-11 | 4.23 | 4.22 | 0.00 | 0.00% | 4.22 | 4.25 | 359112 | 15200 | 0.62% |
| 2026-02-10 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 420883 | 17804 | 0.73% |
| 2026-02-09 | 4.24 | 4.23 | 0.02 | 0.48% | 4.21 | 4.26 | 569733 | 24119 | 0.98% |
| 2026-02-06 | 4.21 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 480426 | 20298 | 0.83% |
| 2026-02-05 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 635802 | 26837 | 1.10% |
| 2026-02-04 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 783464 | 32868 | 1.35% |
| 2026-02-03 | 4.18 | 4.18 | 0.02 | 0.48% | 4.15 | 4.20 | 528979 | 22103 | 0.91% |
| 2026-02-02 | 4.25 | 4.16 | -0.10 | -2.35% | 4.16 | 4.29 | 894646 | 37881 | 1.54% |
| 2026-01-30 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.35 | 889406 | 38045 | 1.53% |
| 2026-01-29 | 4.31 | 4.34 | 0.01 | 0.23% | 4.27 | 4.36 | 942620 | 40726 | 1.63% |
| 2026-01-28 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.36 | 919819 | 39770 | 1.59% |
| 2026-01-27 | 4.31 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 763588 | 32612 | 1.32% |
| 2026-01-26 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.37 | 1008242 | 43676 | 1.74% |
| 2026-01-23 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 681127 | 29523 | 1.18% |
| 2026-01-22 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.34 | 521558 | 22506 | 0.90% |
| 2026-01-21 | 4.29 | 4.30 | -0.01 | -0.23% | 4.27 | 4.31 | 546569 | 23459 | 0.94% |
| 2026-01-20 | 4.27 | 4.31 | 0.04 | 0.94% | 4.26 | 4.32 | 739362 | 31695 | 1.28% |
| 2026-01-19 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 498848 | 21289 | 0.86% |
| 2026-01-16 | 4.31 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 778013 | 33307 | 1.34% |
| 2026-01-15 | 4.33 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 989239 | 42521 | 1.71% |
| 2026-01-14 | 4.35 | 4.35 | -0.02 | -0.46% | 4.32 | 4.46 | 1700160 | 74846 | 2.93% |
| 2026-01-13 | 4.41 | 4.37 | -0.05 | -1.13% | 4.35 | 4.44 | 1215209 | 53502 | 2.10% |
| 2026-01-12 | 4.28 | 4.42 | 0.13 | 3.03% | 4.27 | 4.45 | 1861160 | 81359 | 3.21% |
| 2026-01-09 | 4.26 | 4.29 | 0.02 | 0.47% | 4.26 | 4.31 | 874477 | 37443 | 1.51% |
| 2026-01-08 | 4.30 | 4.27 | -0.05 | -1.16% | 4.26 | 4.32 | 825378 | 35347 | 1.42% |
| 2026-01-07 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.41 | 983679 | 42789 | 1.70% |
| 2026-01-06 | 4.25 | 4.41 | 0.15 | 3.52% | 4.25 | 4.41 | 1642065 | 71356 | 2.83% |
| 2026-01-05 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.26 | 862838 | 36548 | 1.49% |
| 2025-12-31 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.30 | 426517 | 18170 | 0.74% |
| 2025-12-30 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 401216 | 17112 | 0.69% |
| 2025-12-29 | 4.28 | 4.26 | -0.02 | -0.47% | 4.26 | 4.30 | 425271 | 18187 | 0.73% |
| 2025-12-26 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.31 | 686986 | 29409 | 1.19% |
| 2025-12-25 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.27 | 345796 | 14727 | 0.60% |
| 2025-12-24 | 4.21 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 413158 | 17498 | 0.71% |
| 2025-12-23 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.24 | 368111 | 15543 | 0.64% |
| 2025-12-22 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.25 | 363754 | 15400 | 0.63% |
| 2025-12-19 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.24 | 607663 | 25610 | 1.05% |
| 2025-12-18 | 4.21 | 4.16 | -0.04 | -0.95% | 4.16 | 4.23 | 501732 | 20968 | 0.87% |
| 2025-12-17 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.24 | 719335 | 29955 | 1.24% |
| 2025-12-16 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.20 | 455525 | 18975 | 0.79% |
| 2025-12-15 | 4.18 | 4.20 | 0.00 | 0.00% | 4.18 | 4.24 | 350322 | 14751 | 0.60% |
| 2025-12-12 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.23 | 405407 | 17066 | 0.70% |