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 | 4.18 | 4.01 | -0.20 | -4.75% | 4.00 | 4.18 | 163408 | 6619 | 2.08% |
| 2026-03-19 | 4.30 | 4.21 | -0.17 | -3.88% | 4.21 | 4.35 | 121266 | 5178 | 1.55% |
| 2026-03-18 | 4.20 | 4.38 | 0.18 | 4.29% | 4.20 | 4.41 | 170630 | 7413 | 2.18% |
| 2026-03-17 | 4.17 | 4.20 | 0.05 | 1.20% | 4.16 | 4.29 | 107450 | 4553 | 1.37% |
| 2026-03-16 | 4.02 | 4.15 | 0.17 | 4.27% | 3.99 | 4.15 | 105026 | 4281 | 1.34% |
| 2026-03-13 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.03 | 35742 | 1428 | 0.46% |
| 2026-03-12 | 4.03 | 4.02 | -0.02 | -0.50% | 3.99 | 4.04 | 39814 | 1595 | 0.51% |
| 2026-03-11 | 4.08 | 4.04 | -0.05 | -1.22% | 3.98 | 4.18 | 82209 | 3352 | 1.05% |
| 2026-03-10 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.11 | 46672 | 1901 | 0.60% |
| 2026-03-09 | 4.02 | 4.08 | 0.01 | 0.25% | 4.00 | 4.09 | 47773 | 1936 | 0.61% |
| 2026-03-06 | 3.99 | 4.07 | 0.05 | 1.24% | 3.95 | 4.13 | 68467 | 2791 | 0.87% |
| 2026-03-05 | 3.95 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 55102 | 2187 | 0.70% |
| 2026-03-04 | 3.88 | 3.91 | 0.07 | 1.82% | 3.88 | 4.02 | 103675 | 4083 | 1.32% |
| 2026-03-03 | 3.99 | 3.84 | -0.13 | -3.27% | 3.83 | 3.99 | 112846 | 4378 | 1.44% |
| 2026-03-02 | 3.99 | 3.97 | -0.05 | -1.24% | 3.91 | 4.02 | 84067 | 3328 | 1.07% |
| 2026-02-27 | 4.03 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 54531 | 2197 | 0.70% |
| 2026-02-26 | 4.11 | 4.05 | -0.07 | -1.70% | 4.03 | 4.14 | 63959 | 2606 | 0.82% |
| 2026-02-25 | 3.97 | 4.12 | 0.18 | 4.57% | 3.96 | 4.14 | 94594 | 3837 | 1.21% |
| 2026-02-24 | 4.05 | 3.94 | -0.12 | -2.96% | 3.90 | 4.05 | 95120 | 3766 | 1.21% |
| 2026-02-13 | 4.02 | 4.06 | 0.05 | 1.25% | 4.01 | 4.09 | 38855 | 1577 | 0.50% |
| 2026-02-12 | 4.07 | 4.01 | -0.04 | -0.99% | 4.01 | 4.07 | 49526 | 1993 | 0.63% |
| 2026-02-11 | 4.08 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 47347 | 1920 | 0.60% |
| 2026-02-10 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 38470 | 1567 | 0.49% |
| 2026-02-09 | 4.16 | 4.07 | -0.07 | -1.69% | 4.04 | 4.18 | 103300 | 4236 | 1.32% |
| 2026-02-06 | 4.17 | 4.14 | -0.06 | -1.43% | 4.13 | 4.21 | 58368 | 2430 | 0.74% |
| 2026-02-05 | 4.25 | 4.20 | -0.01 | -0.24% | 4.17 | 4.28 | 45848 | 1938 | 0.58% |
| 2026-02-04 | 4.16 | 4.21 | 0.10 | 2.43% | 4.10 | 4.27 | 69770 | 2941 | 0.89% |
| 2026-02-03 | 4.09 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 80905 | 3321 | 1.03% |
| 2026-02-02 | 4.21 | 4.07 | -0.21 | -4.91% | 4.07 | 4.29 | 147822 | 6059 | 1.89% |
| 2026-01-30 | 4.22 | 4.28 | 0.06 | 1.42% | 4.15 | 4.35 | 103899 | 4418 | 1.32% |
| 2026-01-29 | 4.30 | 4.22 | -0.07 | -1.63% | 4.20 | 4.33 | 93808 | 3989 | 1.20% |
| 2026-01-28 | 4.40 | 4.29 | -0.10 | -2.28% | 4.28 | 4.41 | 77407 | 3359 | 0.99% |
| 2026-01-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.30 | 4.42 | 74532 | 3239 | 0.95% |
| 2026-01-26 | 4.48 | 4.39 | -0.08 | -1.79% | 4.37 | 4.51 | 114209 | 5032 | 1.46% |
| 2026-01-23 | 4.35 | 4.47 | 0.15 | 3.47% | 4.31 | 4.53 | 143464 | 6381 | 1.83% |
| 2026-01-22 | 4.24 | 4.32 | 0.13 | 3.10% | 4.20 | 4.34 | 90041 | 3836 | 1.15% |
| 2026-01-21 | 4.26 | 4.19 | -0.07 | -1.64% | 4.18 | 4.39 | 124813 | 5316 | 1.59% |
| 2026-01-20 | 4.26 | 4.26 | 0.04 | 0.95% | 4.18 | 4.39 | 156050 | 6665 | 1.99% |
| 2026-01-19 | 3.97 | 4.22 | 0.20 | 4.98% | 3.97 | 4.22 | 162331 | 6748 | 2.07% |
| 2026-01-16 | 4.09 | 4.02 | -0.03 | -0.74% | 4.00 | 4.09 | 57104 | 2297 | 0.73% |
| 2026-01-15 | 4.06 | 4.05 | 0.00 | 0.00% | 4.03 | 4.08 | 33451 | 1352 | 0.43% |
| 2026-01-14 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.12 | 54115 | 2206 | 0.69% |
| 2026-01-13 | 4.08 | 4.09 | 0.02 | 0.49% | 4.02 | 4.11 | 78082 | 3170 | 1.00% |
| 2026-01-12 | 4.12 | 4.07 | -0.03 | -0.73% | 4.04 | 4.12 | 71218 | 2898 | 0.91% |
| 2026-01-09 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.11 | 49208 | 2011 | 0.63% |
| 2026-01-08 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.17 | 73034 | 2981 | 0.93% |
| 2026-01-07 | 4.14 | 4.12 | 0.01 | 0.24% | 4.07 | 4.20 | 73558 | 3028 | 0.94% |
| 2026-01-06 | 4.17 | 4.11 | -0.06 | -1.44% | 4.08 | 4.18 | 107037 | 4390 | 1.36% |
| 2026-01-05 | 4.29 | 4.17 | -0.03 | -0.71% | 4.14 | 4.32 | 83510 | 3498 | 1.06% |
| 2025-12-31 | 4.32 | 4.20 | -0.05 | -1.18% | 4.14 | 4.36 | 200377 | 8474 | 2.56% |
| 2025-12-30 | 4.10 | 4.25 | 0.20 | 4.94% | 4.05 | 4.25 | 88883 | 3755 | 1.13% |
| 2025-12-29 | 4.03 | 4.05 | 0.06 | 1.50% | 3.96 | 4.13 | 131173 | 5297 | 1.67% |
| 2025-12-26 | 3.80 | 3.99 | 0.19 | 5.00% | 3.77 | 3.99 | 130565 | 5146 | 1.67% |
| 2025-12-25 | 3.78 | 3.80 | -0.02 | -0.52% | 3.75 | 3.93 | 61539 | 2350 | 0.78% |
| 2025-12-24 | 4.05 | 3.82 | -0.05 | -1.29% | 3.73 | 4.06 | 178834 | 7000 | 2.28% |
| 2025-12-23 | 3.79 | 3.87 | 0.18 | 4.88% | 3.73 | 3.87 | 49837 | 1907 | 0.64% |
| 2025-12-22 | 3.52 | 3.69 | 0.18 | 5.13% | 3.52 | 3.69 | 80080 | 2913 | 1.02% |
| 2025-12-19 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 24138 | 843 | 0.31% |
| 2025-12-18 | 3.51 | 3.49 | 0.00 | 0.00% | 3.48 | 3.58 | 35315 | 1241 | 0.45% |
| 2025-12-17 | 3.54 | 3.49 | -0.03 | -0.85% | 3.40 | 3.54 | 68519 | 2368 | 0.87% |
| 2025-12-16 | 3.63 | 3.52 | -0.09 | -2.49% | 3.52 | 3.63 | 35818 | 1273 | 0.46% |
| 2025-12-15 | 3.63 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 34048 | 1236 | 0.43% |
| 2025-12-12 | 3.62 | 3.64 | 0.02 | 0.55% | 3.56 | 3.66 | 32158 | 1167 | 0.41% |