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 | 4.39 | 4.19 | -0.13 | -3.01% | 4.19 | 4.42 | 3341817 | 143329 | 3.51% |
| 2026-03-19 | 4.36 | 4.32 | -0.14 | -3.14% | 4.30 | 4.43 | 3278836 | 142896 | 3.45% |
| 2026-03-18 | 4.48 | 4.46 | -0.21 | -4.50% | 4.36 | 4.53 | 7623482 | 337185 | 8.01% |
| 2026-03-17 | 4.32 | 4.67 | 0.38 | 8.86% | 4.27 | 4.72 | 12145638 | 565209 | 12.77% |
| 2026-03-16 | 4.19 | 4.29 | 0.08 | 1.90% | 4.15 | 4.30 | 2720126 | 115603 | 2.86% |
| 2026-03-13 | 4.33 | 4.21 | -0.19 | -4.32% | 4.20 | 4.36 | 3664830 | 155889 | 3.85% |
| 2026-03-12 | 4.53 | 4.40 | -0.17 | -3.72% | 4.38 | 4.54 | 3768006 | 166840 | 3.96% |
| 2026-03-11 | 4.53 | 4.57 | 0.02 | 0.44% | 4.52 | 4.63 | 3324502 | 151999 | 3.49% |
| 2026-03-10 | 4.53 | 4.55 | 0.08 | 1.79% | 4.51 | 4.58 | 2965729 | 134703 | 3.12% |
| 2026-03-09 | 4.50 | 4.47 | -0.10 | -2.19% | 4.33 | 4.50 | 4310246 | 189897 | 4.53% |
| 2026-03-06 | 4.51 | 4.57 | 0.04 | 0.88% | 4.46 | 4.59 | 2941871 | 133566 | 3.09% |
| 2026-03-05 | 4.52 | 4.53 | 0.09 | 2.03% | 4.48 | 4.59 | 3959140 | 179610 | 4.16% |
| 2026-03-04 | 4.52 | 4.44 | -0.19 | -4.10% | 4.28 | 4.52 | 4390022 | 194998 | 4.61% |
| 2026-03-03 | 4.69 | 4.63 | -0.05 | -1.07% | 4.60 | 4.89 | 6016942 | 284403 | 6.32% |
| 2026-03-02 | 4.82 | 4.68 | -0.28 | -5.65% | 4.67 | 4.86 | 6727244 | 318562 | 7.07% |
| 2026-02-27 | 4.87 | 4.96 | 0.04 | 0.81% | 4.84 | 5.05 | 6287734 | 312512 | 6.61% |
| 2026-02-26 | 4.91 | 4.92 | -0.01 | -0.20% | 4.83 | 5.03 | 5589306 | 273949 | 5.88% |
| 2026-02-25 | 4.82 | 4.93 | 0.07 | 1.44% | 4.72 | 5.00 | 7625874 | 373249 | 8.02% |
| 2026-02-24 | 4.72 | 4.86 | 0.23 | 4.97% | 4.68 | 4.92 | 7176782 | 344831 | 7.54% |
| 2026-02-13 | 4.60 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 3093470 | 143375 | 3.25% |
| 2026-02-12 | 4.57 | 4.60 | 0.03 | 0.66% | 4.52 | 4.68 | 3566682 | 164161 | 3.75% |
| 2026-02-11 | 4.60 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 3054243 | 140368 | 3.21% |
| 2026-02-10 | 4.77 | 4.65 | -0.13 | -2.72% | 4.64 | 4.77 | 4045468 | 189049 | 4.25% |
| 2026-02-09 | 4.85 | 4.78 | 0.01 | 0.21% | 4.71 | 4.88 | 4034436 | 192320 | 4.24% |
| 2026-02-06 | 4.70 | 4.77 | -0.05 | -1.04% | 4.60 | 4.94 | 6133816 | 290307 | 6.45% |
| 2026-02-05 | 5.00 | 4.82 | -0.32 | -6.23% | 4.80 | 5.02 | 7944946 | 386615 | 8.35% |
| 2026-02-04 | 4.93 | 5.14 | 0.22 | 4.47% | 4.86 | 5.20 | 11484993 | 583759 | 12.07% |
| 2026-02-03 | 4.80 | 4.92 | 0.15 | 3.14% | 4.71 | 4.99 | 7715792 | 377746 | 8.11% |
| 2026-02-02 | 4.66 | 4.77 | 0.11 | 2.36% | 4.58 | 4.89 | 7409950 | 355523 | 7.79% |
| 2026-01-30 | 4.75 | 4.66 | 0.09 | 1.97% | 4.65 | 4.90 | 7116992 | 337345 | 7.48% |
| 2026-01-29 | 4.67 | 4.57 | -0.19 | -3.99% | 4.51 | 4.75 | 6854110 | 316412 | 7.20% |
| 2026-01-28 | 4.64 | 4.76 | 0.12 | 2.59% | 4.55 | 4.89 | 8835836 | 416988 | 9.29% |
| 2026-01-27 | 4.65 | 4.64 | -0.10 | -2.11% | 4.53 | 4.73 | 7791360 | 358916 | 8.19% |
| 2026-01-26 | 5.02 | 4.74 | -0.28 | -5.58% | 4.70 | 5.09 | 9316429 | 449259 | 9.79% |
| 2026-01-23 | 4.95 | 5.02 | 0.07 | 1.41% | 4.90 | 5.10 | 8821976 | 439334 | 9.27% |
| 2026-01-22 | 5.16 | 4.95 | -0.23 | -4.44% | 4.80 | 5.26 | 12657158 | 626236 | 13.30% |
| 2026-01-21 | 5.26 | 5.18 | -0.24 | -4.43% | 5.11 | 5.34 | 11407764 | 589750 | 11.99% |
| 2026-01-20 | 5.09 | 5.42 | 0.34 | 6.69% | 5.09 | 5.56 | 15167154 | 814649 | 15.94% |
| 2026-01-19 | 5.00 | 5.08 | 0.03 | 0.59% | 4.85 | 5.27 | 9771828 | 499942 | 10.27% |
| 2026-01-16 | 4.85 | 5.05 | -0.05 | -0.98% | 4.84 | 5.30 | 12963835 | 663089 | 13.63% |
| 2026-01-15 | 5.65 | 5.10 | -0.57 | -10.05% | 5.10 | 5.65 | 19081752 | 1001805 | 20.06% |
| 2026-01-14 | 5.10 | 5.67 | 0.52 | 10.10% | 5.09 | 5.67 | 22965086 | 1284847 | 24.14% |
| 2026-01-13 | 5.30 | 5.15 | 0.02 | 0.39% | 5.00 | 5.48 | 21296790 | 1110476 | 22.39% |
| 2026-01-12 | 4.68 | 5.13 | 0.47 | 10.09% | 4.68 | 5.13 | 16851034 | 848026 | 17.71% |
| 2026-01-09 | 4.66 | 4.66 | -0.06 | -1.27% | 4.60 | 4.80 | 13594717 | 637332 | 14.29% |
| 2026-01-08 | 4.52 | 4.72 | 0.16 | 3.51% | 4.41 | 4.96 | 18054766 | 838364 | 18.98% |
| 2026-01-07 | 4.50 | 4.56 | 0.10 | 2.24% | 4.40 | 4.78 | 22481612 | 1021599 | 23.63% |
| 2026-01-06 | 4.01 | 4.46 | 0.41 | 10.12% | 4.00 | 4.46 | 12068582 | 520537 | 12.69% |
| 2026-01-05 | 4.11 | 4.05 | -0.11 | -2.64% | 4.04 | 4.28 | 13910188 | 573816 | 14.62% |
| 2025-12-31 | 4.16 | 4.16 | 0.13 | 3.23% | 3.80 | 4.42 | 21509940 | 870614 | 22.61% |
| 2025-12-30 | 3.58 | 4.03 | 0.37 | 10.11% | 3.56 | 4.03 | 11514365 | 446682 | 12.10% |
| 2025-12-29 | 3.54 | 3.66 | 0.05 | 1.39% | 3.53 | 3.79 | 10993605 | 406709 | 11.56% |
| 2025-12-26 | 3.53 | 3.61 | 0.07 | 1.98% | 3.51 | 3.79 | 12239109 | 444785 | 12.87% |
| 2025-12-25 | 3.56 | 3.54 | -0.07 | -1.94% | 3.50 | 3.62 | 7723378 | 274203 | 8.12% |
| 2025-12-24 | 3.59 | 3.61 | 0.02 | 0.56% | 3.54 | 3.69 | 10498450 | 378032 | 11.04% |
| 2025-12-23 | 3.84 | 3.59 | -0.06 | -1.64% | 3.56 | 3.97 | 20752466 | 777705 | 21.81% |
| 2025-12-22 | 3.55 | 3.65 | 0.33 | 9.94% | 3.44 | 3.65 | 6781060 | 243600 | 7.13% |
| 2025-12-19 | 3.06 | 3.32 | 0.30 | 9.93% | 3.06 | 3.32 | 8421037 | 273183 | 8.85% |
| 2025-12-18 | 3.03 | 3.02 | -0.03 | -0.98% | 3.01 | 3.08 | 2574648 | 78408 | 2.71% |
| 2025-12-17 | 3.04 | 3.05 | -0.02 | -0.65% | 2.98 | 3.07 | 3643820 | 110075 | 3.83% |
| 2025-12-16 | 3.12 | 3.07 | -0.04 | -1.29% | 3.06 | 3.17 | 2825585 | 87435 | 2.97% |
| 2025-12-15 | 3.11 | 3.11 | -0.03 | -0.96% | 3.09 | 3.17 | 2131193 | 66521 | 2.24% |
| 2025-12-12 | 3.11 | 3.14 | 0.01 | 0.32% | 3.07 | 3.15 | 2290490 | 71459 | 2.41% |