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 | 4.41 | 4.35 | -0.01 | -0.23% | 4.34 | 4.47 | 674112 | 29694 | 1.38% |
| 2026-03-19 | 4.50 | 4.36 | -0.20 | -4.39% | 4.33 | 4.50 | 807773 | 35582 | 1.65% |
| 2026-03-18 | 4.54 | 4.56 | 0.01 | 0.22% | 4.48 | 4.57 | 604537 | 27329 | 1.23% |
| 2026-03-17 | 4.68 | 4.55 | -0.12 | -2.57% | 4.52 | 4.70 | 872099 | 40115 | 1.78% |
| 2026-03-16 | 4.95 | 4.67 | -0.18 | -3.71% | 4.61 | 4.95 | 1706975 | 80212 | 3.49% |
| 2026-03-13 | 4.80 | 4.85 | 0.04 | 0.83% | 4.78 | 4.96 | 1241461 | 60503 | 2.54% |
| 2026-03-12 | 4.92 | 4.81 | -0.13 | -2.63% | 4.72 | 4.92 | 1376396 | 66114 | 2.81% |
| 2026-03-11 | 5.00 | 4.94 | -0.07 | -1.40% | 4.92 | 5.03 | 957873 | 47480 | 1.96% |
| 2026-03-10 | 5.08 | 5.01 | -0.01 | -0.20% | 4.99 | 5.11 | 1071647 | 53994 | 2.19% |
| 2026-03-09 | 5.04 | 5.02 | -0.07 | -1.38% | 4.88 | 5.06 | 1253666 | 62304 | 2.56% |
| 2026-03-06 | 5.02 | 5.09 | 0.08 | 1.60% | 4.99 | 5.18 | 1275260 | 65087 | 2.60% |
| 2026-03-05 | 5.03 | 5.01 | 0.07 | 1.42% | 4.97 | 5.13 | 1108032 | 55861 | 2.26% |
| 2026-03-04 | 4.89 | 4.94 | -0.04 | -0.80% | 4.86 | 5.07 | 994053 | 49523 | 2.03% |
| 2026-03-03 | 5.25 | 4.98 | -0.27 | -5.14% | 4.97 | 5.29 | 1809902 | 92205 | 3.70% |
| 2026-03-02 | 5.14 | 5.25 | 0.03 | 0.57% | 5.11 | 5.29 | 1619035 | 84563 | 3.31% |
| 2026-02-27 | 5.12 | 5.22 | 0.07 | 1.36% | 5.11 | 5.22 | 1163989 | 60430 | 2.38% |
| 2026-02-26 | 5.14 | 5.15 | 0.03 | 0.59% | 5.07 | 5.17 | 1117096 | 57265 | 2.28% |
| 2026-02-25 | 5.00 | 5.12 | 0.12 | 2.40% | 5.00 | 5.16 | 1338952 | 68299 | 2.73% |
| 2026-02-24 | 4.94 | 5.00 | 0.12 | 2.46% | 4.92 | 5.02 | 1046534 | 52272 | 2.14% |
| 2026-02-13 | 4.92 | 4.88 | -0.08 | -1.61% | 4.86 | 5.00 | 1024195 | 50348 | 2.09% |
| 2026-02-12 | 4.88 | 4.96 | 0.11 | 2.27% | 4.85 | 4.98 | 1117137 | 55225 | 2.28% |
| 2026-02-11 | 4.82 | 4.85 | 0.02 | 0.41% | 4.81 | 4.94 | 836879 | 40849 | 1.71% |
| 2026-02-10 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.89 | 648795 | 31366 | 1.32% |
| 2026-02-09 | 4.83 | 4.89 | 0.12 | 2.52% | 4.80 | 4.95 | 1143107 | 55732 | 2.33% |
| 2026-02-06 | 4.65 | 4.77 | 0.10 | 2.14% | 4.62 | 4.85 | 1106620 | 52723 | 2.26% |
| 2026-02-05 | 4.81 | 4.67 | -0.19 | -3.91% | 4.64 | 4.83 | 1129768 | 53215 | 2.31% |
| 2026-02-04 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.89 | 883196 | 42805 | 1.80% |
| 2026-02-03 | 4.76 | 4.88 | 0.22 | 4.72% | 4.74 | 4.95 | 1444457 | 69611 | 2.95% |
| 2026-02-02 | 4.75 | 4.66 | -0.20 | -4.12% | 4.66 | 4.90 | 1620937 | 77274 | 3.31% |
| 2026-01-30 | 5.04 | 4.86 | -0.30 | -5.81% | 4.75 | 5.10 | 2704722 | 132506 | 5.52% |
| 2026-01-29 | 5.36 | 5.16 | 0.06 | 1.18% | 5.15 | 5.61 | 3994079 | 212408 | 8.16% |
| 2026-01-28 | 4.92 | 5.10 | 0.19 | 3.87% | 4.80 | 5.17 | 3239752 | 162979 | 6.62% |
| 2026-01-27 | 4.98 | 4.91 | -0.12 | -2.39% | 4.81 | 5.04 | 2069550 | 101384 | 4.23% |
| 2026-01-26 | 5.14 | 5.03 | -0.03 | -0.59% | 4.97 | 5.26 | 3218503 | 163854 | 6.57% |
| 2026-01-23 | 5.01 | 5.06 | 0.08 | 1.61% | 4.92 | 5.16 | 5269125 | 264903 | 10.76% |
| 2026-01-22 | 4.55 | 4.98 | 0.45 | 9.93% | 4.52 | 4.98 | 2264441 | 107340 | 4.62% |
| 2026-01-21 | 4.49 | 4.53 | 0.00 | 0.00% | 4.47 | 4.57 | 943890 | 42750 | 1.93% |
| 2026-01-20 | 4.53 | 4.53 | 0.02 | 0.44% | 4.43 | 4.57 | 1240518 | 55866 | 2.53% |
| 2026-01-19 | 4.35 | 4.51 | 0.16 | 3.68% | 4.33 | 4.52 | 1329152 | 59569 | 2.71% |
| 2026-01-16 | 4.46 | 4.35 | -0.10 | -2.25% | 4.34 | 4.49 | 960254 | 42234 | 1.96% |
| 2026-01-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.37 | 4.46 | 1029084 | 45563 | 2.10% |
| 2026-01-14 | 4.49 | 4.44 | -0.05 | -1.11% | 4.39 | 4.57 | 1519469 | 68148 | 3.10% |
| 2026-01-13 | 4.57 | 4.49 | -0.08 | -1.75% | 4.46 | 4.58 | 1400523 | 63151 | 2.86% |
| 2026-01-12 | 4.57 | 4.57 | 0.03 | 0.66% | 4.48 | 4.60 | 1702958 | 77297 | 3.48% |
| 2026-01-09 | 4.51 | 4.54 | 0.04 | 0.89% | 4.45 | 4.60 | 1618749 | 73520 | 3.31% |
| 2026-01-08 | 4.39 | 4.50 | 0.11 | 2.51% | 4.36 | 4.61 | 1991496 | 90197 | 4.07% |
| 2026-01-07 | 4.21 | 4.39 | 0.18 | 4.28% | 4.20 | 4.48 | 2093072 | 91877 | 4.27% |
| 2026-01-06 | 4.17 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 761100 | 31973 | 1.55% |
| 2026-01-05 | 4.19 | 4.18 | 0.02 | 0.48% | 4.16 | 4.25 | 675165 | 28300 | 1.38% |
| 2025-12-31 | 4.14 | 4.16 | 0.01 | 0.24% | 4.13 | 4.20 | 606511 | 25240 | 1.24% |
| 2025-12-30 | 4.14 | 4.15 | -0.02 | -0.48% | 4.11 | 4.19 | 689774 | 28613 | 1.41% |
| 2025-12-29 | 4.27 | 4.17 | -0.07 | -1.65% | 4.16 | 4.35 | 1029781 | 43809 | 2.10% |
| 2025-12-26 | 4.23 | 4.24 | -0.01 | -0.24% | 4.19 | 4.28 | 935978 | 39635 | 1.91% |
| 2025-12-25 | 4.18 | 4.25 | 0.08 | 1.92% | 4.16 | 4.31 | 1008638 | 42677 | 2.06% |
| 2025-12-24 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.18 | 512903 | 21377 | 1.05% |
| 2025-12-23 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.20 | 608026 | 25289 | 1.24% |
| 2025-12-22 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.22 | 665609 | 27813 | 1.36% |
| 2025-12-19 | 4.07 | 4.16 | 0.11 | 2.72% | 4.07 | 4.19 | 1078215 | 44807 | 2.20% |
| 2025-12-18 | 4.04 | 4.05 | -0.01 | -0.25% | 4.02 | 4.09 | 455143 | 18496 | 0.93% |
| 2025-12-17 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 488025 | 19633 | 1.00% |
| 2025-12-16 | 4.06 | 4.00 | -0.09 | -2.20% | 3.98 | 4.07 | 715620 | 28650 | 1.46% |
| 2025-12-15 | 4.14 | 4.09 | -0.07 | -1.68% | 4.07 | 4.15 | 584592 | 23979 | 1.19% |
| 2025-12-12 | 3.98 | 4.16 | 0.18 | 4.52% | 3.98 | 4.19 | 1232453 | 50693 | 2.52% |