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 | 4.90 | 4.93 | 0.05 | 1.02% | 4.87 | 5.03 | 605233 | 30043 | 0.93% |
| 2026-03-19 | 4.86 | 4.88 | -0.01 | -0.20% | 4.86 | 4.94 | 336423 | 16475 | 0.52% |
| 2026-03-18 | 4.91 | 4.89 | 0.01 | 0.20% | 4.86 | 4.96 | 319455 | 15659 | 0.49% |
| 2026-03-17 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 346101 | 16968 | 0.53% |
| 2026-03-16 | 4.98 | 4.90 | -0.10 | -2.00% | 4.89 | 5.03 | 407309 | 20092 | 0.63% |
| 2026-03-13 | 5.07 | 5.00 | -0.05 | -0.99% | 4.97 | 5.09 | 528968 | 26541 | 0.82% |
| 2026-03-12 | 4.95 | 5.05 | 0.10 | 2.02% | 4.93 | 5.07 | 673468 | 33663 | 1.04% |
| 2026-03-11 | 4.84 | 4.95 | 0.11 | 2.27% | 4.76 | 4.97 | 695560 | 34020 | 1.07% |
| 2026-03-10 | 4.83 | 4.84 | -0.02 | -0.41% | 4.78 | 4.89 | 385909 | 18668 | 0.60% |
| 2026-03-09 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.91 | 454691 | 22139 | 0.70% |
| 2026-03-06 | 4.79 | 4.85 | 0.05 | 1.04% | 4.77 | 4.86 | 380482 | 18409 | 0.59% |
| 2026-03-05 | 4.82 | 4.80 | 0.03 | 0.63% | 4.78 | 4.85 | 438419 | 21108 | 0.68% |
| 2026-03-04 | 4.76 | 4.77 | -0.02 | -0.42% | 4.73 | 4.83 | 467000 | 22334 | 0.72% |
| 2026-03-03 | 4.81 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 592314 | 28487 | 0.91% |
| 2026-03-02 | 4.73 | 4.82 | 0.07 | 1.47% | 4.69 | 4.82 | 617062 | 29559 | 0.95% |
| 2026-02-27 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.77 | 519700 | 24578 | 0.80% |
| 2026-02-26 | 4.64 | 4.67 | 0.03 | 0.65% | 4.63 | 4.68 | 344237 | 16032 | 0.53% |
| 2026-02-25 | 4.61 | 4.64 | 0.03 | 0.65% | 4.61 | 4.67 | 285340 | 13244 | 0.44% |
| 2026-02-24 | 4.55 | 4.61 | 0.08 | 1.77% | 4.54 | 4.62 | 370942 | 17052 | 0.57% |
| 2026-02-13 | 4.60 | 4.53 | -0.07 | -1.52% | 4.52 | 4.60 | 326744 | 14884 | 0.50% |
| 2026-02-12 | 4.61 | 4.60 | 0.00 | 0.00% | 4.58 | 4.63 | 253716 | 11687 | 0.39% |
| 2026-02-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 171049 | 7864 | 0.26% |
| 2026-02-10 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.61 | 167375 | 7663 | 0.26% |
| 2026-02-09 | 4.59 | 4.60 | 0.01 | 0.22% | 4.59 | 4.63 | 173251 | 7981 | 0.27% |
| 2026-02-06 | 4.57 | 4.59 | 0.01 | 0.22% | 4.55 | 4.63 | 255640 | 11755 | 0.39% |
| 2026-02-05 | 4.61 | 4.58 | -0.03 | -0.65% | 4.55 | 4.63 | 277537 | 12708 | 0.43% |
| 2026-02-04 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.62 | 370476 | 16933 | 0.57% |
| 2026-02-03 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.58 | 368008 | 16666 | 0.57% |
| 2026-02-02 | 4.61 | 4.55 | -0.06 | -1.30% | 4.54 | 4.65 | 466611 | 21462 | 0.72% |
| 2026-01-30 | 4.60 | 4.61 | 0.01 | 0.22% | 4.56 | 4.63 | 290279 | 13356 | 0.45% |
| 2026-01-29 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.62 | 276140 | 12718 | 0.43% |
| 2026-01-28 | 4.58 | 4.62 | 0.04 | 0.87% | 4.57 | 4.63 | 264163 | 12176 | 0.41% |
| 2026-01-27 | 4.64 | 4.58 | -0.06 | -1.29% | 4.56 | 4.65 | 243110 | 11154 | 0.38% |
| 2026-01-26 | 4.66 | 4.64 | -0.03 | -0.64% | 4.62 | 4.67 | 292036 | 13575 | 0.45% |
| 2026-01-23 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.67 | 312488 | 14521 | 0.48% |
| 2026-01-22 | 4.60 | 4.63 | 0.03 | 0.65% | 4.60 | 4.63 | 264624 | 12214 | 0.41% |
| 2026-01-21 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.63 | 256774 | 11805 | 0.40% |
| 2026-01-20 | 4.57 | 4.62 | 0.06 | 1.32% | 4.56 | 4.63 | 425943 | 19592 | 0.66% |
| 2026-01-19 | 4.53 | 4.56 | 0.03 | 0.66% | 4.51 | 4.57 | 241264 | 10977 | 0.37% |
| 2026-01-16 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.61 | 523530 | 23902 | 0.81% |
| 2026-01-15 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 179330 | 8212 | 0.28% |
| 2026-01-14 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.63 | 368910 | 16977 | 0.57% |
| 2026-01-13 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 272050 | 12514 | 0.42% |
| 2026-01-12 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.60 | 210255 | 9631 | 0.32% |
| 2026-01-09 | 4.57 | 4.58 | 0.02 | 0.44% | 4.55 | 4.58 | 192114 | 8781 | 0.30% |
| 2026-01-08 | 4.57 | 4.56 | -0.01 | -0.22% | 4.55 | 4.58 | 225382 | 10280 | 0.35% |
| 2026-01-07 | 4.58 | 4.57 | -0.01 | -0.22% | 4.57 | 4.59 | 178592 | 8175 | 0.28% |
| 2026-01-06 | 4.56 | 4.58 | 0.02 | 0.44% | 4.55 | 4.59 | 234178 | 10717 | 0.36% |
| 2026-01-05 | 4.55 | 4.56 | 0.02 | 0.44% | 4.54 | 4.56 | 209899 | 9555 | 0.32% |
| 2025-12-31 | 4.56 | 4.54 | -0.02 | -0.44% | 4.54 | 4.57 | 142104 | 6465 | 0.22% |
| 2025-12-30 | 4.58 | 4.56 | -0.02 | -0.44% | 4.55 | 4.59 | 233275 | 10647 | 0.36% |
| 2025-12-29 | 4.63 | 4.58 | -0.04 | -0.87% | 4.58 | 4.63 | 216397 | 9965 | 0.33% |
| 2025-12-26 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.63 | 144903 | 6696 | 0.22% |
| 2025-12-25 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.63 | 151050 | 6982 | 0.23% |
| 2025-12-24 | 4.61 | 4.62 | 0.01 | 0.22% | 4.59 | 4.63 | 182104 | 8405 | 0.28% |
| 2025-12-23 | 4.60 | 4.61 | 0.01 | 0.22% | 4.60 | 4.63 | 175154 | 8081 | 0.27% |
| 2025-12-22 | 4.61 | 4.60 | 0.00 | 0.00% | 4.59 | 4.62 | 146464 | 6739 | 0.23% |
| 2025-12-19 | 4.62 | 4.60 | -0.01 | -0.22% | 4.60 | 4.63 | 175227 | 8085 | 0.27% |
| 2025-12-18 | 4.60 | 4.61 | 0.01 | 0.22% | 4.59 | 4.63 | 190299 | 8778 | 0.29% |
| 2025-12-17 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 220535 | 10086 | 0.34% |
| 2025-12-16 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.59 | 183315 | 8361 | 0.28% |
| 2025-12-15 | 4.58 | 4.59 | 0.01 | 0.22% | 4.58 | 4.61 | 112270 | 5156 | 0.17% |
| 2025-12-12 | 4.57 | 4.58 | 0.01 | 0.22% | 4.57 | 4.61 | 172716 | 7922 | 0.27% |