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 | 4.87 | 5.15 | 0.25 | 5.10% | 4.86 | 5.39 | 2811922 | 147196 | 8.62% |
| 2026-03-19 | 4.80 | 4.90 | 0.05 | 1.03% | 4.78 | 4.98 | 872528 | 42742 | 2.68% |
| 2026-03-18 | 4.82 | 4.85 | 0.04 | 0.83% | 4.80 | 4.99 | 773794 | 37700 | 2.37% |
| 2026-03-17 | 4.79 | 4.81 | 0.01 | 0.21% | 4.73 | 4.96 | 1005954 | 48865 | 3.08% |
| 2026-03-16 | 4.97 | 4.80 | -0.15 | -3.03% | 4.77 | 4.99 | 848331 | 41014 | 2.60% |
| 2026-03-13 | 5.15 | 4.95 | -0.22 | -4.26% | 4.92 | 5.15 | 1278018 | 63914 | 3.92% |
| 2026-03-12 | 4.98 | 5.17 | 0.17 | 3.40% | 4.95 | 5.22 | 1372470 | 69742 | 4.21% |
| 2026-03-11 | 4.87 | 5.00 | 0.14 | 2.88% | 4.76 | 5.02 | 1187275 | 58335 | 3.64% |
| 2026-03-10 | 4.87 | 4.86 | -0.04 | -0.82% | 4.82 | 4.96 | 780560 | 38079 | 2.39% |
| 2026-03-09 | 4.84 | 4.90 | 0.05 | 1.03% | 4.81 | 4.98 | 1040068 | 51078 | 3.19% |
| 2026-03-06 | 4.76 | 4.85 | 0.06 | 1.25% | 4.76 | 4.89 | 721035 | 34952 | 2.21% |
| 2026-03-05 | 4.76 | 4.79 | 0.07 | 1.48% | 4.75 | 4.89 | 916448 | 44166 | 2.81% |
| 2026-03-04 | 4.62 | 4.72 | 0.03 | 0.64% | 4.60 | 4.76 | 595979 | 27977 | 1.83% |
| 2026-03-03 | 4.74 | 4.69 | -0.07 | -1.47% | 4.67 | 4.84 | 778390 | 36900 | 2.39% |
| 2026-03-02 | 4.70 | 4.76 | -0.04 | -0.83% | 4.67 | 4.82 | 752490 | 35794 | 2.31% |
| 2026-02-27 | 4.69 | 4.80 | 0.10 | 2.13% | 4.66 | 4.86 | 1049688 | 50306 | 3.22% |
| 2026-02-26 | 4.64 | 4.70 | 0.08 | 1.73% | 4.62 | 4.75 | 689515 | 32405 | 2.11% |
| 2026-02-25 | 4.66 | 4.62 | 0.00 | 0.00% | 4.61 | 4.70 | 624254 | 28990 | 1.91% |
| 2026-02-24 | 4.54 | 4.62 | 0.14 | 3.13% | 4.52 | 4.66 | 734757 | 33912 | 2.25% |
| 2026-02-13 | 4.60 | 4.48 | -0.13 | -2.82% | 4.47 | 4.61 | 500287 | 22650 | 1.53% |
| 2026-02-12 | 4.58 | 4.61 | 0.11 | 2.44% | 4.52 | 4.71 | 903940 | 41697 | 2.77% |
| 2026-02-11 | 4.49 | 4.50 | 0.02 | 0.45% | 4.48 | 4.52 | 180099 | 8106 | 0.55% |
| 2026-02-10 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.53 | 188689 | 8458 | 0.58% |
| 2026-02-09 | 4.53 | 4.51 | 0.00 | 0.00% | 4.49 | 4.57 | 314306 | 14226 | 0.96% |
| 2026-02-06 | 4.43 | 4.51 | 0.06 | 1.35% | 4.43 | 4.55 | 394399 | 17801 | 1.21% |
| 2026-02-05 | 4.56 | 4.45 | -0.10 | -2.20% | 4.44 | 4.56 | 412950 | 18468 | 1.27% |
| 2026-02-04 | 4.49 | 4.55 | 0.05 | 1.11% | 4.47 | 4.56 | 352056 | 15938 | 1.08% |
| 2026-02-03 | 4.50 | 4.50 | 0.01 | 0.22% | 4.44 | 4.55 | 357132 | 16028 | 1.09% |
| 2026-02-02 | 4.50 | 4.49 | -0.09 | -1.97% | 4.48 | 4.62 | 599374 | 27241 | 1.84% |
| 2026-01-30 | 4.50 | 4.58 | 0.07 | 1.55% | 4.48 | 4.61 | 749218 | 34177 | 2.30% |
| 2026-01-29 | 4.50 | 4.51 | 0.00 | 0.00% | 4.46 | 4.52 | 330692 | 14837 | 1.01% |
| 2026-01-28 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.53 | 265362 | 11929 | 0.81% |
| 2026-01-27 | 4.53 | 4.49 | -0.05 | -1.10% | 4.43 | 4.54 | 324949 | 14539 | 1.00% |
| 2026-01-26 | 4.53 | 4.54 | 0.00 | 0.00% | 4.48 | 4.56 | 436463 | 19774 | 1.34% |
| 2026-01-23 | 4.50 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 439803 | 19916 | 1.35% |
| 2026-01-22 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.49 | 277930 | 12435 | 0.85% |
| 2026-01-21 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.50 | 410969 | 18305 | 1.26% |
| 2026-01-20 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.55 | 495820 | 22236 | 1.52% |
| 2026-01-19 | 4.46 | 4.48 | 0.02 | 0.45% | 4.42 | 4.52 | 463521 | 20755 | 1.42% |
| 2026-01-16 | 4.43 | 4.46 | 0.05 | 1.13% | 4.42 | 4.59 | 701748 | 31654 | 2.15% |
| 2026-01-15 | 4.41 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 202072 | 8880 | 0.62% |
| 2026-01-14 | 4.40 | 4.41 | 0.02 | 0.46% | 4.39 | 4.46 | 494256 | 21893 | 1.52% |
| 2026-01-13 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.41 | 346051 | 15137 | 1.06% |
| 2026-01-12 | 4.33 | 4.37 | 0.04 | 0.92% | 4.32 | 4.37 | 248967 | 10820 | 0.76% |
| 2026-01-09 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 178821 | 7741 | 0.55% |
| 2026-01-08 | 4.30 | 4.32 | 0.01 | 0.23% | 4.29 | 4.33 | 114248 | 4932 | 0.35% |
| 2026-01-07 | 4.32 | 4.31 | -0.02 | -0.46% | 4.31 | 4.34 | 153541 | 6639 | 0.47% |
| 2026-01-06 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 174172 | 7516 | 0.53% |
| 2026-01-05 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.30 | 110897 | 4751 | 0.34% |
| 2025-12-31 | 4.28 | 4.27 | -0.01 | -0.23% | 4.26 | 4.29 | 110654 | 4726 | 0.34% |
| 2025-12-30 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.30 | 112307 | 4809 | 0.34% |
| 2025-12-29 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.35 | 133535 | 5761 | 0.41% |
| 2025-12-26 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.36 | 122275 | 5314 | 0.37% |
| 2025-12-25 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.35 | 103266 | 4481 | 0.32% |
| 2025-12-24 | 4.31 | 4.33 | 0.02 | 0.46% | 4.29 | 4.33 | 100213 | 4321 | 0.31% |
| 2025-12-23 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.35 | 104794 | 4531 | 0.32% |
| 2025-12-22 | 4.33 | 4.32 | 0.00 | 0.00% | 4.32 | 4.34 | 87324 | 3778 | 0.27% |
| 2025-12-19 | 4.29 | 4.32 | 0.03 | 0.70% | 4.28 | 4.33 | 116287 | 5021 | 0.36% |
| 2025-12-18 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 82329 | 3531 | 0.25% |
| 2025-12-17 | 4.29 | 4.29 | 0.00 | 0.00% | 4.23 | 4.30 | 138880 | 5924 | 0.43% |
| 2025-12-16 | 4.33 | 4.29 | -0.04 | -0.92% | 4.28 | 4.33 | 134271 | 5763 | 0.41% |
| 2025-12-15 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 131301 | 5694 | 0.40% |
| 2025-12-12 | 4.28 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 218696 | 9454 | 0.67% |