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 | 4.03 | 3.94 | -0.09 | -2.23% | 3.92 | 4.06 | 465787 | 18514 | 1.79% |
| 2026-03-19 | 4.08 | 4.03 | -0.07 | -1.71% | 4.01 | 4.11 | 306111 | 12404 | 1.18% |
| 2026-03-18 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.15 | 342076 | 14015 | 1.32% |
| 2026-03-17 | 4.18 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 281274 | 11713 | 1.08% |
| 2026-03-16 | 4.24 | 4.16 | -0.08 | -1.89% | 4.14 | 4.25 | 456193 | 19051 | 1.76% |
| 2026-03-13 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.31 | 569483 | 24329 | 2.19% |
| 2026-03-12 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.28 | 479012 | 20344 | 1.84% |
| 2026-03-11 | 4.15 | 4.21 | 0.07 | 1.69% | 4.10 | 4.22 | 505145 | 21091 | 1.94% |
| 2026-03-10 | 4.12 | 4.14 | 0.04 | 0.98% | 4.10 | 4.16 | 280357 | 11592 | 1.08% |
| 2026-03-09 | 4.09 | 4.10 | -0.02 | -0.49% | 4.08 | 4.15 | 292483 | 12024 | 1.13% |
| 2026-03-06 | 4.05 | 4.12 | 0.06 | 1.48% | 4.04 | 4.13 | 279858 | 11475 | 1.08% |
| 2026-03-05 | 4.07 | 4.06 | 0.02 | 0.50% | 4.05 | 4.11 | 272573 | 11114 | 1.05% |
| 2026-03-04 | 4.07 | 4.04 | -0.06 | -1.46% | 4.03 | 4.12 | 312207 | 12695 | 1.20% |
| 2026-03-03 | 4.13 | 4.10 | -0.04 | -0.97% | 4.08 | 4.16 | 360444 | 14815 | 1.39% |
| 2026-03-02 | 4.12 | 4.14 | 0.00 | 0.00% | 4.08 | 4.16 | 408756 | 16881 | 1.57% |
| 2026-02-27 | 4.08 | 4.14 | 0.05 | 1.22% | 4.08 | 4.14 | 227237 | 9371 | 0.87% |
| 2026-02-26 | 4.13 | 4.09 | -0.03 | -0.73% | 4.07 | 4.14 | 246541 | 10100 | 0.95% |
| 2026-02-25 | 4.08 | 4.12 | 0.04 | 0.98% | 4.08 | 4.16 | 370437 | 15308 | 1.43% |
| 2026-02-24 | 4.04 | 4.08 | 0.07 | 1.75% | 4.02 | 4.10 | 302666 | 12312 | 1.16% |
| 2026-02-13 | 4.05 | 4.01 | -0.05 | -1.23% | 4.01 | 4.06 | 252998 | 10190 | 0.97% |
| 2026-02-12 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.10 | 292646 | 11884 | 1.13% |
| 2026-02-11 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.12 | 146570 | 6009 | 0.56% |
| 2026-02-10 | 4.12 | 4.10 | -0.02 | -0.49% | 4.08 | 4.13 | 159970 | 6557 | 0.62% |
| 2026-02-09 | 4.12 | 4.12 | 0.03 | 0.73% | 4.10 | 4.14 | 220482 | 9085 | 0.85% |
| 2026-02-06 | 4.10 | 4.09 | -0.03 | -0.73% | 4.09 | 4.14 | 223601 | 9205 | 0.86% |
| 2026-02-05 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.16 | 246734 | 10176 | 0.95% |
| 2026-02-04 | 4.07 | 4.16 | 0.09 | 2.21% | 4.05 | 4.16 | 378513 | 15599 | 1.46% |
| 2026-02-03 | 4.08 | 4.07 | 0.00 | 0.00% | 4.05 | 4.13 | 329046 | 13414 | 1.27% |
| 2026-02-02 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.21 | 597202 | 24827 | 2.30% |
| 2026-01-30 | 4.13 | 4.15 | 0.01 | 0.24% | 4.08 | 4.17 | 368452 | 15235 | 1.42% |
| 2026-01-29 | 4.13 | 4.14 | 0.02 | 0.49% | 4.08 | 4.14 | 294972 | 12146 | 1.13% |
| 2026-01-28 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.17 | 364638 | 15022 | 1.40% |
| 2026-01-27 | 4.13 | 4.08 | -0.05 | -1.21% | 4.04 | 4.14 | 298738 | 12165 | 1.15% |
| 2026-01-26 | 4.15 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 317900 | 13127 | 1.22% |
| 2026-01-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 272156 | 11268 | 1.05% |
| 2026-01-22 | 4.09 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 284582 | 11708 | 1.09% |
| 2026-01-21 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.12 | 277871 | 11353 | 1.07% |
| 2026-01-20 | 4.06 | 4.11 | 0.05 | 1.23% | 4.04 | 4.11 | 416811 | 17025 | 1.60% |
| 2026-01-19 | 4.02 | 4.06 | 0.03 | 0.74% | 4.02 | 4.06 | 188850 | 7634 | 0.73% |
| 2026-01-16 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.09 | 239677 | 9704 | 0.92% |
| 2026-01-15 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 202658 | 8200 | 0.78% |
| 2026-01-14 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.10 | 339139 | 13777 | 1.30% |
| 2026-01-13 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.10 | 318619 | 12962 | 1.23% |
| 2026-01-12 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 326097 | 13209 | 1.25% |
| 2026-01-09 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 227957 | 9181 | 0.88% |
| 2026-01-08 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 190197 | 7626 | 0.73% |
| 2026-01-07 | 4.04 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 202175 | 8138 | 0.78% |
| 2026-01-06 | 4.02 | 4.03 | 0.02 | 0.50% | 4.01 | 4.05 | 218543 | 8807 | 0.84% |
| 2026-01-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.01 | 158196 | 6317 | 0.61% |
| 2025-12-31 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 134694 | 5362 | 0.52% |
| 2025-12-30 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.02 | 158072 | 6325 | 0.61% |
| 2025-12-29 | 4.03 | 4.02 | -0.01 | -0.25% | 4.02 | 4.05 | 134900 | 5439 | 0.52% |
| 2025-12-26 | 4.04 | 4.03 | 0.00 | 0.00% | 4.02 | 4.06 | 163184 | 6593 | 0.63% |
| 2025-12-25 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.05 | 126582 | 5112 | 0.49% |
| 2025-12-24 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.04 | 120298 | 4841 | 0.46% |
| 2025-12-23 | 4.03 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 117415 | 4722 | 0.45% |
| 2025-12-22 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.04 | 121671 | 4897 | 0.47% |
| 2025-12-19 | 3.96 | 4.01 | 0.05 | 1.26% | 3.96 | 4.02 | 153914 | 6146 | 0.59% |
| 2025-12-18 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 128056 | 5087 | 0.49% |
| 2025-12-17 | 3.99 | 3.97 | -0.02 | -0.50% | 3.90 | 4.00 | 271893 | 10742 | 1.05% |
| 2025-12-16 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.07 | 257843 | 10360 | 0.99% |
| 2025-12-15 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 133788 | 5430 | 0.51% |
| 2025-12-12 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.13 | 346828 | 14134 | 1.33% |