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 | 4.55 | 4.23 | -0.25 | -5.58% | 4.23 | 4.62 | 645244 | 28229 | 3.79% |
| 2026-03-19 | 4.45 | 4.48 | -0.07 | -1.54% | 4.35 | 4.64 | 583786 | 26401 | 3.43% |
| 2026-03-18 | 4.45 | 4.55 | 0.08 | 1.79% | 4.44 | 4.59 | 506838 | 22876 | 2.98% |
| 2026-03-17 | 4.53 | 4.47 | -0.04 | -0.89% | 4.46 | 4.58 | 343962 | 15560 | 2.02% |
| 2026-03-16 | 4.52 | 4.51 | -0.04 | -0.88% | 4.44 | 4.56 | 422334 | 18972 | 2.48% |
| 2026-03-13 | 4.66 | 4.55 | -0.14 | -2.99% | 4.52 | 4.69 | 406196 | 18698 | 2.39% |
| 2026-03-12 | 4.74 | 4.69 | -0.05 | -1.05% | 4.66 | 4.78 | 434788 | 20473 | 2.56% |
| 2026-03-11 | 4.78 | 4.74 | -0.03 | -0.63% | 4.70 | 4.80 | 523456 | 24822 | 3.08% |
| 2026-03-10 | 4.69 | 4.77 | 0.11 | 2.36% | 4.67 | 4.80 | 684237 | 32397 | 4.02% |
| 2026-03-09 | 4.55 | 4.66 | 0.12 | 2.64% | 4.53 | 4.72 | 719793 | 33224 | 4.23% |
| 2026-03-06 | 4.28 | 4.54 | 0.24 | 5.58% | 4.26 | 4.63 | 650680 | 29212 | 3.83% |
| 2026-03-05 | 4.31 | 4.30 | 0.05 | 1.18% | 4.26 | 4.34 | 288489 | 12405 | 1.70% |
| 2026-03-04 | 4.23 | 4.25 | -0.04 | -0.93% | 4.17 | 4.33 | 291902 | 12415 | 1.72% |
| 2026-03-03 | 4.49 | 4.29 | -0.20 | -4.45% | 4.29 | 4.53 | 521840 | 22914 | 3.07% |
| 2026-03-02 | 4.52 | 4.49 | -0.08 | -1.75% | 4.42 | 4.59 | 467587 | 21006 | 2.75% |
| 2026-02-27 | 4.50 | 4.57 | 0.06 | 1.33% | 4.47 | 4.60 | 437427 | 19914 | 2.57% |
| 2026-02-26 | 4.49 | 4.51 | 0.06 | 1.35% | 4.45 | 4.55 | 404362 | 18217 | 2.38% |
| 2026-02-25 | 4.51 | 4.45 | -0.04 | -0.89% | 4.44 | 4.55 | 349847 | 15716 | 2.06% |
| 2026-02-24 | 4.44 | 4.49 | 0.07 | 1.58% | 4.42 | 4.51 | 326141 | 14596 | 1.92% |
| 2026-02-13 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.56 | 601011 | 26860 | 3.53% |
| 2026-02-12 | 4.46 | 4.38 | -0.05 | -1.13% | 4.38 | 4.52 | 382312 | 16899 | 2.25% |
| 2026-02-11 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.52 | 289254 | 12929 | 1.70% |
| 2026-02-10 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.50 | 302851 | 13506 | 1.78% |
| 2026-02-09 | 4.39 | 4.42 | 0.09 | 2.08% | 4.35 | 4.44 | 347245 | 15287 | 2.04% |
| 2026-02-06 | 4.25 | 4.33 | 0.04 | 0.93% | 4.24 | 4.38 | 397739 | 17206 | 2.34% |
| 2026-02-05 | 4.24 | 4.29 | 0.02 | 0.47% | 4.24 | 4.35 | 316810 | 13620 | 1.86% |
| 2026-02-04 | 4.29 | 4.27 | 0.05 | 1.18% | 4.21 | 4.29 | 324234 | 13794 | 1.91% |
| 2026-02-03 | 4.27 | 4.22 | -0.01 | -0.24% | 4.19 | 4.28 | 328904 | 13907 | 1.93% |
| 2026-02-02 | 4.26 | 4.23 | 0.05 | 1.20% | 4.23 | 4.39 | 552710 | 23852 | 3.25% |
| 2026-01-30 | 4.16 | 4.18 | 0.00 | 0.00% | 4.11 | 4.25 | 357868 | 14945 | 2.10% |
| 2026-01-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.28 | 396451 | 16731 | 2.33% |
| 2026-01-28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.27 | 252782 | 10686 | 1.49% |
| 2026-01-27 | 4.22 | 4.18 | -0.09 | -2.11% | 4.14 | 4.27 | 319102 | 13341 | 1.88% |
| 2026-01-26 | 4.32 | 4.27 | -0.05 | -1.16% | 4.22 | 4.34 | 302776 | 12917 | 1.78% |
| 2026-01-23 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 254606 | 11011 | 1.50% |
| 2026-01-22 | 4.27 | 4.33 | 0.05 | 1.17% | 4.24 | 4.34 | 309012 | 13287 | 1.82% |
| 2026-01-21 | 4.22 | 4.28 | 0.04 | 0.94% | 4.20 | 4.38 | 337385 | 14450 | 1.98% |
| 2026-01-20 | 4.27 | 4.24 | -0.03 | -0.70% | 4.21 | 4.30 | 266052 | 11326 | 1.56% |
| 2026-01-19 | 4.22 | 4.27 | 0.05 | 1.18% | 4.17 | 4.29 | 271616 | 11542 | 1.60% |
| 2026-01-16 | 4.30 | 4.22 | -0.12 | -2.76% | 4.22 | 4.33 | 344123 | 14638 | 2.02% |
| 2026-01-15 | 4.37 | 4.34 | -0.01 | -0.23% | 4.31 | 4.48 | 402138 | 17574 | 2.36% |
| 2026-01-14 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.43 | 432951 | 18917 | 2.55% |
| 2026-01-13 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.47 | 349056 | 15318 | 2.05% |
| 2026-01-12 | 4.32 | 4.45 | 0.13 | 3.01% | 4.30 | 4.49 | 416965 | 18389 | 2.45% |
| 2026-01-09 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 313467 | 13493 | 1.84% |
| 2026-01-08 | 4.27 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 310558 | 13354 | 1.83% |
| 2026-01-07 | 4.29 | 4.28 | -0.01 | -0.23% | 4.22 | 4.34 | 347978 | 14853 | 2.05% |
| 2026-01-06 | 4.20 | 4.29 | 0.10 | 2.39% | 4.18 | 4.30 | 336009 | 14305 | 1.98% |
| 2026-01-05 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 263878 | 11084 | 1.55% |
| 2025-12-31 | 4.09 | 4.25 | 0.16 | 3.91% | 4.08 | 4.29 | 514859 | 21696 | 3.03% |
| 2025-12-30 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.15 | 191910 | 7898 | 1.13% |
| 2025-12-29 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.18 | 253662 | 10515 | 1.49% |
| 2025-12-26 | 4.11 | 4.15 | 0.03 | 0.73% | 4.08 | 4.21 | 304286 | 12604 | 1.79% |
| 2025-12-25 | 4.12 | 4.12 | -0.02 | -0.48% | 4.11 | 4.14 | 159451 | 6575 | 0.94% |
| 2025-12-24 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 146761 | 6072 | 0.86% |
| 2025-12-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.09 | 4.17 | 151008 | 6222 | 0.89% |
| 2025-12-22 | 4.17 | 4.16 | -0.02 | -0.48% | 4.15 | 4.19 | 145438 | 6056 | 0.86% |
| 2025-12-19 | 4.12 | 4.18 | 0.06 | 1.46% | 4.12 | 4.19 | 154459 | 6428 | 0.91% |
| 2025-12-18 | 4.05 | 4.12 | 0.04 | 0.98% | 4.04 | 4.20 | 242433 | 10055 | 1.43% |
| 2025-12-17 | 4.05 | 4.08 | 0.02 | 0.49% | 3.99 | 4.08 | 232866 | 9400 | 1.37% |
| 2025-12-16 | 4.07 | 4.06 | -0.01 | -0.25% | 4.03 | 4.11 | 208928 | 8498 | 1.23% |
| 2025-12-15 | 4.05 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 130470 | 5324 | 0.77% |
| 2025-12-12 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.11 | 167597 | 6832 | 0.99% |