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 | 3.83 | -0.14 | -3.53% | 3.82 | 4.07 | 308321 | 12068 | 4.78% |
| 2026-03-19 | 4.12 | 3.97 | -0.11 | -2.70% | 3.96 | 4.20 | 362861 | 14712 | 5.63% |
| 2026-03-18 | 4.18 | 4.08 | -0.06 | -1.45% | 4.01 | 4.19 | 315322 | 12854 | 4.89% |
| 2026-03-17 | 4.15 | 4.14 | 0.01 | 0.24% | 4.13 | 4.29 | 504426 | 21150 | 7.82% |
| 2026-03-16 | 4.16 | 4.13 | -0.16 | -3.73% | 4.11 | 4.26 | 738394 | 30750 | 11.45% |
| 2026-03-13 | 3.91 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 569000 | 23645 | 8.83% |
| 2026-03-12 | 4.01 | 3.90 | -0.08 | -2.01% | 3.89 | 4.01 | 152959 | 6018 | 2.37% |
| 2026-03-11 | 4.07 | 3.98 | -0.07 | -1.73% | 3.96 | 4.08 | 149619 | 5998 | 2.32% |
| 2026-03-10 | 3.99 | 4.05 | 0.09 | 2.27% | 3.97 | 4.05 | 149730 | 6020 | 2.32% |
| 2026-03-09 | 3.93 | 3.96 | -0.02 | -0.50% | 3.91 | 4.03 | 164042 | 6497 | 2.54% |
| 2026-03-06 | 3.83 | 3.98 | 0.15 | 3.92% | 3.81 | 3.98 | 165165 | 6487 | 2.56% |
| 2026-03-05 | 3.88 | 3.83 | 0.02 | 0.52% | 3.81 | 3.90 | 163829 | 6307 | 2.54% |
| 2026-03-04 | 3.78 | 3.81 | 0.01 | 0.26% | 3.70 | 3.83 | 173420 | 6562 | 2.69% |
| 2026-03-03 | 3.90 | 3.80 | -0.09 | -2.31% | 3.78 | 3.96 | 229052 | 8888 | 3.55% |
| 2026-03-02 | 4.06 | 3.89 | -0.24 | -5.81% | 3.86 | 4.09 | 340663 | 13373 | 5.28% |
| 2026-02-27 | 4.11 | 4.13 | 0.01 | 0.24% | 4.08 | 4.14 | 139371 | 5740 | 2.16% |
| 2026-02-26 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.24 | 172623 | 7168 | 2.68% |
| 2026-02-25 | 4.18 | 4.22 | 0.03 | 0.72% | 4.18 | 4.28 | 129263 | 5470 | 2.01% |
| 2026-02-24 | 4.11 | 4.19 | 0.12 | 2.95% | 4.10 | 4.21 | 167698 | 7015 | 2.60% |
| 2026-02-13 | 4.12 | 4.07 | -0.02 | -0.49% | 4.06 | 4.13 | 124440 | 5099 | 1.93% |
| 2026-02-12 | 4.21 | 4.09 | -0.10 | -2.39% | 4.09 | 4.21 | 167008 | 6912 | 2.59% |
| 2026-02-11 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 151248 | 6368 | 2.35% |
| 2026-02-10 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 133230 | 5665 | 2.07% |
| 2026-02-09 | 4.25 | 4.27 | 0.05 | 1.18% | 4.23 | 4.29 | 177180 | 7548 | 2.75% |
| 2026-02-06 | 4.18 | 4.22 | 0.02 | 0.48% | 4.15 | 4.27 | 169332 | 7168 | 2.63% |
| 2026-02-05 | 4.20 | 4.20 | -0.02 | -0.47% | 4.15 | 4.27 | 203621 | 8573 | 3.16% |
| 2026-02-04 | 4.14 | 4.22 | 0.11 | 2.68% | 4.11 | 4.23 | 249023 | 10404 | 3.86% |
| 2026-02-03 | 4.07 | 4.11 | 0.06 | 1.48% | 4.02 | 4.13 | 183260 | 7501 | 2.84% |
| 2026-02-02 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.16 | 246717 | 10130 | 3.83% |
| 2026-01-30 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.13 | 213967 | 8730 | 3.32% |
| 2026-01-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.17 | 224962 | 9245 | 3.49% |
| 2026-01-28 | 4.17 | 4.11 | -0.07 | -1.67% | 4.09 | 4.26 | 275179 | 11438 | 4.27% |
| 2026-01-27 | 4.10 | 4.18 | 0.07 | 1.70% | 4.06 | 4.21 | 408045 | 16915 | 6.33% |
| 2026-01-26 | 4.10 | 4.11 | 0.00 | 0.00% | 4.04 | 4.13 | 227545 | 9295 | 3.53% |
| 2026-01-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.03 | 4.12 | 219151 | 8956 | 3.40% |
| 2026-01-22 | 3.98 | 4.09 | 0.11 | 2.76% | 3.95 | 4.10 | 320442 | 12947 | 4.97% |
| 2026-01-21 | 3.94 | 3.98 | 0.02 | 0.51% | 3.89 | 3.99 | 167925 | 6638 | 2.60% |
| 2026-01-20 | 3.90 | 3.96 | 0.03 | 0.76% | 3.88 | 4.00 | 201205 | 7946 | 3.12% |
| 2026-01-19 | 3.82 | 3.93 | 0.10 | 2.61% | 3.80 | 3.93 | 217687 | 8472 | 3.38% |
| 2026-01-16 | 3.91 | 3.83 | -0.07 | -1.79% | 3.81 | 3.93 | 189115 | 7281 | 2.93% |
| 2026-01-15 | 3.95 | 3.90 | -0.08 | -2.01% | 3.86 | 3.95 | 263585 | 10273 | 4.09% |
| 2026-01-14 | 3.96 | 3.98 | 0.02 | 0.51% | 3.90 | 4.02 | 324425 | 12878 | 5.03% |
| 2026-01-13 | 4.04 | 3.96 | -0.09 | -2.22% | 3.94 | 4.09 | 279124 | 11173 | 4.33% |
| 2026-01-12 | 4.02 | 4.05 | 0.04 | 1.00% | 3.98 | 4.05 | 295216 | 11871 | 4.58% |
| 2026-01-09 | 4.02 | 4.01 | -0.01 | -0.25% | 3.95 | 4.04 | 259185 | 10340 | 4.02% |
| 2026-01-08 | 3.90 | 4.02 | 0.10 | 2.55% | 3.89 | 4.03 | 333658 | 13274 | 5.18% |
| 2026-01-07 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 3.97 | 253508 | 9939 | 3.93% |
| 2026-01-06 | 3.92 | 3.95 | 0.04 | 1.02% | 3.89 | 3.97 | 245174 | 9650 | 3.80% |
| 2026-01-05 | 3.90 | 3.91 | 0.03 | 0.77% | 3.83 | 3.92 | 204284 | 7958 | 3.17% |
| 2025-12-31 | 3.87 | 3.88 | 0.01 | 0.26% | 3.80 | 3.90 | 172469 | 6637 | 2.68% |
| 2025-12-30 | 3.92 | 3.87 | -0.05 | -1.28% | 3.83 | 3.95 | 194862 | 7579 | 3.02% |
| 2025-12-29 | 3.97 | 3.92 | -0.05 | -1.26% | 3.88 | 3.98 | 208340 | 8160 | 3.23% |
| 2025-12-26 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.05 | 256228 | 10213 | 3.97% |
| 2025-12-25 | 3.99 | 4.03 | 0.04 | 1.00% | 3.96 | 4.07 | 272950 | 10960 | 4.23% |
| 2025-12-24 | 3.91 | 3.99 | 0.09 | 2.31% | 3.89 | 4.06 | 270379 | 10755 | 4.19% |
| 2025-12-23 | 3.97 | 3.90 | -0.07 | -1.76% | 3.87 | 3.98 | 214512 | 8378 | 3.33% |
| 2025-12-22 | 4.00 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 212872 | 8456 | 3.30% |
| 2025-12-19 | 3.87 | 3.99 | 0.15 | 3.91% | 3.83 | 4.01 | 331344 | 13058 | 5.14% |
| 2025-12-18 | 3.84 | 3.84 | -0.02 | -0.52% | 3.80 | 3.92 | 215462 | 8352 | 3.34% |
| 2025-12-17 | 3.82 | 3.86 | 0.03 | 0.78% | 3.75 | 3.90 | 318619 | 12152 | 4.94% |
| 2025-12-16 | 3.99 | 3.83 | -0.20 | -4.96% | 3.82 | 4.03 | 336544 | 13141 | 5.22% |
| 2025-12-15 | 3.99 | 4.03 | 0.05 | 1.26% | 3.88 | 4.03 | 351818 | 14022 | 5.46% |
| 2025-12-12 | 4.06 | 3.98 | -0.12 | -2.93% | 3.98 | 4.13 | 498196 | 20180 | 7.73% |