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 | 4.65 | 4.51 | -0.13 | -2.80% | 4.51 | 4.67 | 576638 | 26341 | 1.48% |
| 2026-03-19 | 4.74 | 4.64 | -0.14 | -2.93% | 4.61 | 4.76 | 679751 | 31714 | 1.75% |
| 2026-03-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.72 | 4.82 | 522612 | 24905 | 1.34% |
| 2026-03-17 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.93 | 637459 | 30916 | 1.64% |
| 2026-03-16 | 4.97 | 4.81 | -0.16 | -3.22% | 4.79 | 4.99 | 792899 | 38426 | 2.04% |
| 2026-03-13 | 4.94 | 4.97 | 0.01 | 0.20% | 4.94 | 5.08 | 835843 | 41985 | 2.15% |
| 2026-03-12 | 4.96 | 4.96 | 0.01 | 0.20% | 4.91 | 5.00 | 502149 | 24910 | 1.29% |
| 2026-03-11 | 5.00 | 4.95 | -0.06 | -1.20% | 4.92 | 5.00 | 588700 | 29118 | 1.51% |
| 2026-03-10 | 5.02 | 5.01 | 0.01 | 0.20% | 4.96 | 5.06 | 672687 | 33615 | 1.73% |
| 2026-03-09 | 5.06 | 5.00 | -0.07 | -1.38% | 4.90 | 5.06 | 826421 | 41045 | 2.12% |
| 2026-03-06 | 5.05 | 5.07 | 0.01 | 0.20% | 5.02 | 5.11 | 465526 | 23586 | 1.20% |
| 2026-03-05 | 5.15 | 5.06 | -0.03 | -0.59% | 5.03 | 5.20 | 606886 | 30956 | 1.56% |
| 2026-03-04 | 5.05 | 5.09 | -0.03 | -0.59% | 5.05 | 5.19 | 676570 | 34594 | 1.74% |
| 2026-03-03 | 5.27 | 5.12 | -0.16 | -3.03% | 5.09 | 5.30 | 990635 | 51228 | 2.54% |
| 2026-03-02 | 5.16 | 5.28 | 0.04 | 0.76% | 5.14 | 5.31 | 1024053 | 53724 | 2.63% |
| 2026-02-27 | 5.14 | 5.24 | 0.09 | 1.75% | 5.12 | 5.32 | 917709 | 48035 | 2.36% |
| 2026-02-26 | 5.17 | 5.15 | -0.02 | -0.39% | 5.14 | 5.26 | 708726 | 36709 | 1.82% |
| 2026-02-25 | 5.07 | 5.17 | 0.10 | 1.97% | 5.04 | 5.32 | 1167269 | 60859 | 3.00% |
| 2026-02-24 | 4.87 | 5.07 | 0.22 | 4.54% | 4.87 | 5.15 | 845703 | 42467 | 2.17% |
| 2026-02-13 | 4.95 | 4.85 | -0.11 | -2.22% | 4.84 | 4.95 | 576141 | 28164 | 1.48% |
| 2026-02-12 | 4.99 | 4.96 | 0.00 | 0.00% | 4.88 | 5.02 | 668275 | 33081 | 1.72% |
| 2026-02-11 | 4.97 | 4.96 | -0.04 | -0.80% | 4.94 | 5.00 | 647606 | 32154 | 1.66% |
| 2026-02-10 | 5.04 | 5.00 | -0.06 | -1.19% | 4.94 | 5.05 | 743915 | 37031 | 1.91% |
| 2026-02-09 | 5.12 | 5.06 | -0.02 | -0.39% | 5.02 | 5.14 | 885509 | 44710 | 2.27% |
| 2026-02-06 | 5.13 | 5.08 | -0.10 | -1.93% | 5.02 | 5.16 | 1097449 | 55855 | 2.82% |
| 2026-02-05 | 5.01 | 5.18 | 0.13 | 2.57% | 4.99 | 5.22 | 1483421 | 76206 | 3.81% |
| 2026-02-04 | 4.85 | 5.05 | 0.20 | 4.12% | 4.79 | 5.08 | 1246347 | 61890 | 3.20% |
| 2026-02-03 | 4.80 | 4.85 | 0.10 | 2.11% | 4.78 | 4.92 | 1029665 | 49958 | 2.64% |
| 2026-02-02 | 4.98 | 4.75 | -0.30 | -5.94% | 4.75 | 5.01 | 1786650 | 86164 | 4.59% |
| 2026-01-30 | 5.01 | 5.05 | 0.18 | 3.70% | 4.90 | 5.23 | 2029098 | 102212 | 5.21% |
| 2026-01-29 | 4.84 | 4.87 | 0.03 | 0.62% | 4.78 | 4.93 | 979893 | 47489 | 2.52% |
| 2026-01-28 | 4.68 | 4.84 | 0.13 | 2.76% | 4.67 | 4.87 | 1163210 | 55943 | 2.99% |
| 2026-01-27 | 4.69 | 4.71 | 0.02 | 0.43% | 4.62 | 4.77 | 956040 | 44723 | 2.46% |
| 2026-01-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.62 | 4.78 | 1176676 | 55101 | 3.02% |
| 2026-01-23 | 4.73 | 4.67 | -0.05 | -1.06% | 4.65 | 4.73 | 783999 | 36625 | 2.01% |
| 2026-01-22 | 4.67 | 4.72 | 0.05 | 1.07% | 4.61 | 4.76 | 999344 | 46889 | 2.57% |
| 2026-01-21 | 4.61 | 4.67 | 0.01 | 0.21% | 4.56 | 4.67 | 903445 | 41703 | 2.32% |
| 2026-01-20 | 4.49 | 4.66 | 0.20 | 4.48% | 4.47 | 4.71 | 1442072 | 66396 | 3.70% |
| 2026-01-19 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.51 | 701068 | 31303 | 1.80% |
| 2026-01-16 | 4.34 | 4.44 | 0.10 | 2.30% | 4.27 | 4.51 | 1154697 | 50620 | 2.97% |
| 2026-01-15 | 4.32 | 4.34 | -0.02 | -0.46% | 4.28 | 4.37 | 709601 | 30757 | 1.82% |
| 2026-01-14 | 4.23 | 4.36 | 0.12 | 2.83% | 4.22 | 4.39 | 1377852 | 59323 | 3.54% |
| 2026-01-13 | 4.30 | 4.24 | -0.08 | -1.85% | 4.21 | 4.31 | 707382 | 30076 | 1.82% |
| 2026-01-12 | 4.27 | 4.32 | 0.07 | 1.65% | 4.26 | 4.35 | 934396 | 40173 | 2.40% |
| 2026-01-09 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.29 | 636756 | 27100 | 1.64% |
| 2026-01-08 | 4.23 | 4.24 | -0.02 | -0.47% | 4.20 | 4.26 | 555945 | 23529 | 1.43% |
| 2026-01-07 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.27 | 553182 | 23472 | 1.42% |
| 2026-01-06 | 4.17 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 492775 | 20729 | 1.27% |
| 2026-01-05 | 4.20 | 4.18 | 0.00 | 0.00% | 4.16 | 4.22 | 448757 | 18761 | 1.15% |
| 2025-12-31 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 378738 | 15817 | 0.97% |
| 2025-12-30 | 4.17 | 4.18 | -0.02 | -0.48% | 4.11 | 4.20 | 458964 | 19099 | 1.18% |
| 2025-12-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.22 | 423258 | 17750 | 1.09% |
| 2025-12-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 479361 | 20026 | 1.23% |
| 2025-12-25 | 4.12 | 4.15 | 0.02 | 0.48% | 4.09 | 4.16 | 370194 | 15296 | 0.95% |
| 2025-12-24 | 4.11 | 4.13 | 0.03 | 0.73% | 4.08 | 4.14 | 345156 | 14187 | 0.89% |
| 2025-12-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.14 | 375582 | 15422 | 0.96% |
| 2025-12-22 | 4.13 | 4.10 | -0.02 | -0.49% | 4.10 | 4.18 | 383374 | 15834 | 0.98% |
| 2025-12-19 | 4.05 | 4.12 | 0.07 | 1.73% | 4.04 | 4.14 | 530429 | 21796 | 1.36% |
| 2025-12-18 | 4.03 | 4.05 | 0.01 | 0.25% | 4.01 | 4.09 | 367045 | 14889 | 0.94% |
| 2025-12-17 | 4.00 | 4.04 | 0.04 | 1.00% | 3.97 | 4.06 | 415521 | 16654 | 1.07% |
| 2025-12-16 | 4.07 | 4.00 | -0.09 | -2.20% | 3.98 | 4.08 | 498537 | 20029 | 1.28% |
| 2025-12-15 | 4.01 | 4.09 | 0.06 | 1.49% | 3.97 | 4.11 | 708089 | 28808 | 1.82% |
| 2025-12-12 | 4.06 | 4.03 | 0.07 | 1.77% | 3.97 | 4.09 | 923446 | 37186 | 2.37% |