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 | 4.15 | 4.01 | -0.11 | -2.67% | 4.01 | 4.18 | 124396 | 5069 | 1.62% |
| 2026-03-19 | 4.21 | 4.12 | -0.13 | -3.06% | 4.10 | 4.24 | 130232 | 5422 | 1.70% |
| 2026-03-18 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.26 | 89901 | 3796 | 1.17% |
| 2026-03-17 | 4.31 | 4.25 | -0.05 | -1.16% | 4.24 | 4.34 | 129261 | 5554 | 1.68% |
| 2026-03-16 | 4.26 | 4.30 | 0.04 | 0.94% | 4.26 | 4.31 | 101829 | 4362 | 1.33% |
| 2026-03-13 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.31 | 125490 | 5371 | 1.63% |
| 2026-03-12 | 4.28 | 4.25 | -0.04 | -0.93% | 4.25 | 4.31 | 107506 | 4597 | 1.40% |
| 2026-03-11 | 4.35 | 4.29 | -0.04 | -0.92% | 4.27 | 4.35 | 119487 | 5134 | 1.56% |
| 2026-03-10 | 4.34 | 4.33 | 0.01 | 0.23% | 4.31 | 4.36 | 103672 | 4494 | 1.35% |
| 2026-03-09 | 4.30 | 4.32 | -0.02 | -0.46% | 4.25 | 4.35 | 127235 | 5454 | 1.66% |
| 2026-03-06 | 4.20 | 4.34 | 0.11 | 2.60% | 4.19 | 4.36 | 144594 | 6221 | 1.88% |
| 2026-03-05 | 4.24 | 4.23 | 0.05 | 1.20% | 4.21 | 4.29 | 121946 | 5185 | 1.59% |
| 2026-03-04 | 4.17 | 4.18 | -0.03 | -0.71% | 4.12 | 4.22 | 156602 | 6538 | 2.04% |
| 2026-03-03 | 4.35 | 4.21 | -0.14 | -3.22% | 4.20 | 4.39 | 191637 | 8250 | 2.49% |
| 2026-03-02 | 4.47 | 4.35 | -0.12 | -2.68% | 4.35 | 4.47 | 198078 | 8684 | 2.58% |
| 2026-02-27 | 4.42 | 4.47 | 0.03 | 0.68% | 4.40 | 4.48 | 121027 | 5378 | 1.58% |
| 2026-02-26 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.49 | 131409 | 5845 | 1.71% |
| 2026-02-25 | 4.44 | 4.47 | 0.04 | 0.90% | 4.43 | 4.52 | 154853 | 6940 | 2.02% |
| 2026-02-24 | 4.40 | 4.43 | 0.07 | 1.61% | 4.38 | 4.45 | 136920 | 6058 | 1.78% |
| 2026-02-13 | 4.39 | 4.36 | -0.02 | -0.46% | 4.36 | 4.52 | 155278 | 6864 | 2.02% |
| 2026-02-12 | 4.49 | 4.38 | -0.10 | -2.23% | 4.38 | 4.49 | 154318 | 6820 | 2.01% |
| 2026-02-11 | 4.50 | 4.48 | -0.02 | -0.44% | 4.46 | 4.50 | 93306 | 4183 | 1.21% |
| 2026-02-10 | 4.49 | 4.50 | 0.01 | 0.22% | 4.47 | 4.53 | 142777 | 6420 | 1.86% |
| 2026-02-09 | 4.48 | 4.49 | 0.04 | 0.90% | 4.45 | 4.50 | 130359 | 5840 | 1.70% |
| 2026-02-06 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.49 | 145513 | 6493 | 1.89% |
| 2026-02-05 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.51 | 143154 | 6398 | 1.86% |
| 2026-02-04 | 4.42 | 4.48 | 0.06 | 1.36% | 4.39 | 4.49 | 158577 | 7061 | 2.06% |
| 2026-02-03 | 4.44 | 4.42 | 0.03 | 0.68% | 4.38 | 4.46 | 139264 | 6146 | 1.81% |
| 2026-02-02 | 4.42 | 4.39 | -0.16 | -3.52% | 4.36 | 4.49 | 274167 | 12118 | 3.57% |
| 2026-01-30 | 4.63 | 4.55 | -0.10 | -2.15% | 4.44 | 4.68 | 435631 | 19809 | 5.67% |
| 2026-01-29 | 4.61 | 4.65 | 0.00 | 0.00% | 4.57 | 4.67 | 192688 | 8919 | 2.51% |
| 2026-01-28 | 4.68 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 191652 | 8945 | 2.49% |
| 2026-01-27 | 4.77 | 4.70 | -0.08 | -1.67% | 4.63 | 4.78 | 201887 | 9460 | 2.63% |
| 2026-01-26 | 4.84 | 4.78 | -0.07 | -1.44% | 4.75 | 4.84 | 199926 | 9576 | 2.60% |
| 2026-01-23 | 4.81 | 4.85 | 0.03 | 0.62% | 4.78 | 4.85 | 225013 | 10845 | 2.93% |
| 2026-01-22 | 4.74 | 4.82 | 0.09 | 1.90% | 4.71 | 4.83 | 253540 | 12135 | 3.30% |
| 2026-01-21 | 4.75 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 158795 | 7516 | 2.07% |
| 2026-01-20 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.76 | 189632 | 8978 | 2.47% |
| 2026-01-19 | 4.69 | 4.75 | 0.05 | 1.06% | 4.66 | 4.75 | 190992 | 8998 | 2.49% |
| 2026-01-16 | 4.70 | 4.70 | 0.01 | 0.21% | 4.63 | 4.73 | 208126 | 9736 | 2.71% |
| 2026-01-15 | 4.73 | 4.69 | -0.07 | -1.47% | 4.67 | 4.80 | 285839 | 13470 | 3.72% |
| 2026-01-14 | 4.78 | 4.76 | -0.03 | -0.63% | 4.72 | 4.85 | 365954 | 17537 | 4.76% |
| 2026-01-13 | 4.82 | 4.79 | -0.03 | -0.62% | 4.75 | 4.86 | 301817 | 14519 | 3.93% |
| 2026-01-12 | 4.79 | 4.82 | 0.05 | 1.05% | 4.76 | 4.85 | 322541 | 15514 | 4.20% |
| 2026-01-09 | 4.74 | 4.77 | 0.04 | 0.85% | 4.72 | 4.78 | 235079 | 11178 | 3.06% |
| 2026-01-08 | 4.69 | 4.73 | 0.02 | 0.42% | 4.66 | 4.76 | 236217 | 11143 | 3.08% |
| 2026-01-07 | 4.80 | 4.71 | -0.10 | -2.08% | 4.68 | 4.80 | 371911 | 17557 | 4.84% |
| 2026-01-06 | 4.74 | 4.81 | 0.08 | 1.69% | 4.72 | 4.82 | 281267 | 13439 | 3.66% |
| 2026-01-05 | 4.77 | 4.73 | -0.05 | -1.05% | 4.71 | 4.78 | 310531 | 14701 | 4.04% |
| 2025-12-31 | 4.79 | 4.78 | 0.01 | 0.21% | 4.74 | 4.87 | 229484 | 10991 | 2.99% |
| 2025-12-30 | 4.88 | 4.77 | -0.12 | -2.45% | 4.74 | 4.88 | 327846 | 15714 | 4.27% |
| 2025-12-29 | 5.00 | 4.89 | -0.15 | -2.98% | 4.85 | 5.01 | 359086 | 17619 | 4.67% |
| 2025-12-26 | 5.13 | 5.04 | -0.09 | -1.75% | 5.00 | 5.15 | 386658 | 19522 | 5.03% |
| 2025-12-25 | 4.98 | 5.13 | 0.14 | 2.81% | 4.92 | 5.19 | 579627 | 29444 | 7.55% |
| 2025-12-24 | 4.95 | 4.99 | 0.06 | 1.22% | 4.91 | 5.01 | 246877 | 12278 | 3.21% |
| 2025-12-23 | 5.07 | 4.93 | -0.14 | -2.76% | 4.91 | 5.07 | 336238 | 16700 | 4.38% |
| 2025-12-22 | 5.06 | 5.07 | -0.04 | -0.78% | 5.04 | 5.10 | 359983 | 18222 | 4.69% |
| 2025-12-19 | 5.02 | 5.11 | 0.19 | 3.86% | 4.94 | 5.11 | 582497 | 29476 | 7.58% |
| 2025-12-18 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.99 | 320121 | 15836 | 4.17% |
| 2025-12-17 | 4.94 | 4.89 | -0.05 | -1.01% | 4.78 | 4.95 | 376143 | 18317 | 4.90% |
| 2025-12-16 | 4.92 | 4.94 | -0.05 | -1.00% | 4.88 | 5.05 | 393522 | 19504 | 5.12% |
| 2025-12-15 | 4.85 | 4.99 | 0.10 | 2.04% | 4.85 | 5.17 | 423431 | 21181 | 5.51% |
| 2025-12-12 | 4.84 | 4.89 | 0.05 | 1.03% | 4.77 | 5.05 | 446049 | 21916 | 5.81% |