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 | 4.08 | 3.94 | -0.12 | -2.96% | 3.94 | 4.08 | 142772 | 5704 | 1.08% |
| 2026-03-19 | 4.12 | 4.06 | -0.10 | -2.40% | 4.03 | 4.15 | 126948 | 5184 | 0.96% |
| 2026-03-18 | 4.19 | 4.16 | -0.02 | -0.48% | 4.12 | 4.20 | 109104 | 4531 | 0.82% |
| 2026-03-17 | 4.21 | 4.18 | -0.03 | -0.71% | 4.18 | 4.27 | 134967 | 5695 | 1.02% |
| 2026-03-16 | 4.20 | 4.21 | 0.02 | 0.48% | 4.15 | 4.25 | 124092 | 5207 | 0.94% |
| 2026-03-13 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.27 | 143724 | 6081 | 1.08% |
| 2026-03-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 135683 | 5732 | 1.02% |
| 2026-03-11 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 123750 | 5217 | 0.93% |
| 2026-03-10 | 4.20 | 4.21 | 0.05 | 1.20% | 4.18 | 4.23 | 135813 | 5716 | 1.02% |
| 2026-03-09 | 4.12 | 4.16 | -0.03 | -0.72% | 4.09 | 4.19 | 168243 | 6964 | 1.27% |
| 2026-03-06 | 4.11 | 4.19 | 0.08 | 1.95% | 4.09 | 4.19 | 147664 | 6143 | 1.11% |
| 2026-03-05 | 4.10 | 4.11 | 0.10 | 2.49% | 4.08 | 4.15 | 167567 | 6897 | 1.26% |
| 2026-03-04 | 4.06 | 4.01 | -0.08 | -1.96% | 3.99 | 4.10 | 231685 | 9347 | 1.75% |
| 2026-03-03 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.26 | 272104 | 11286 | 2.05% |
| 2026-03-02 | 4.25 | 4.21 | -0.12 | -2.77% | 4.16 | 4.26 | 230421 | 9713 | 1.74% |
| 2026-02-27 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.34 | 128139 | 5531 | 0.97% |
| 2026-02-26 | 4.38 | 4.30 | -0.08 | -1.83% | 4.28 | 4.39 | 182915 | 7901 | 1.38% |
| 2026-02-25 | 4.33 | 4.38 | 0.05 | 1.15% | 4.33 | 4.41 | 176248 | 7708 | 1.33% |
| 2026-02-24 | 4.30 | 4.33 | 0.07 | 1.64% | 4.27 | 4.34 | 176860 | 7629 | 1.33% |
| 2026-02-13 | 4.34 | 4.26 | -0.09 | -2.07% | 4.25 | 4.36 | 213213 | 9173 | 1.61% |
| 2026-02-12 | 4.48 | 4.35 | -0.10 | -2.25% | 4.33 | 4.48 | 241984 | 10594 | 1.82% |
| 2026-02-11 | 4.46 | 4.45 | 0.01 | 0.23% | 4.41 | 4.56 | 229091 | 10217 | 1.73% |
| 2026-02-10 | 4.51 | 4.44 | -0.07 | -1.55% | 4.39 | 4.51 | 238792 | 10622 | 1.80% |
| 2026-02-09 | 4.54 | 4.51 | 0.04 | 0.89% | 4.44 | 4.60 | 390187 | 17608 | 2.94% |
| 2026-02-06 | 4.49 | 4.47 | -0.06 | -1.32% | 4.42 | 4.54 | 447452 | 20022 | 3.37% |
| 2026-02-05 | 4.56 | 4.53 | 0.05 | 1.12% | 4.49 | 4.71 | 839139 | 38463 | 6.32% |
| 2026-02-04 | 4.42 | 4.48 | 0.24 | 5.66% | 4.38 | 4.66 | 847948 | 38418 | 6.39% |
| 2026-02-03 | 4.15 | 4.24 | 0.11 | 2.66% | 4.10 | 4.27 | 187494 | 7902 | 1.41% |
| 2026-02-02 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.23 | 167439 | 7002 | 1.26% |
| 2026-01-30 | 4.24 | 4.21 | -0.03 | -0.71% | 4.17 | 4.28 | 194928 | 8225 | 1.47% |
| 2026-01-29 | 4.19 | 4.24 | 0.03 | 0.71% | 4.16 | 4.28 | 250530 | 10591 | 1.89% |
| 2026-01-28 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.25 | 215026 | 9037 | 1.62% |
| 2026-01-27 | 4.18 | 4.17 | -0.01 | -0.24% | 4.09 | 4.21 | 195291 | 8083 | 1.47% |
| 2026-01-26 | 4.23 | 4.18 | -0.04 | -0.95% | 4.15 | 4.24 | 195314 | 8163 | 1.47% |
| 2026-01-23 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.22 | 168922 | 7086 | 1.27% |
| 2026-01-22 | 4.16 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 163420 | 6827 | 1.23% |
| 2026-01-21 | 4.11 | 4.15 | 0.03 | 0.73% | 4.09 | 4.21 | 186811 | 7756 | 1.41% |
| 2026-01-20 | 4.09 | 4.12 | 0.03 | 0.73% | 4.07 | 4.14 | 159045 | 6534 | 1.20% |
| 2026-01-19 | 4.06 | 4.09 | 0.03 | 0.74% | 4.02 | 4.10 | 152350 | 6188 | 1.15% |
| 2026-01-16 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.11 | 213112 | 8666 | 1.61% |
| 2026-01-15 | 4.10 | 4.07 | -0.06 | -1.45% | 4.06 | 4.15 | 243399 | 9952 | 1.83% |
| 2026-01-14 | 4.13 | 4.13 | -0.02 | -0.48% | 4.08 | 4.20 | 284097 | 11771 | 2.14% |
| 2026-01-13 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.21 | 284900 | 11900 | 2.15% |
| 2026-01-12 | 4.13 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 265643 | 11022 | 2.00% |
| 2026-01-09 | 4.13 | 4.15 | 0.04 | 0.97% | 4.10 | 4.18 | 301001 | 12446 | 2.27% |
| 2026-01-08 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 315260 | 12961 | 2.38% |
| 2026-01-07 | 4.22 | 4.13 | -0.08 | -1.90% | 4.11 | 4.28 | 698123 | 29135 | 5.26% |
| 2026-01-06 | 4.04 | 4.21 | 0.17 | 4.21% | 3.98 | 4.44 | 992977 | 42267 | 7.48% |
| 2026-01-05 | 3.81 | 4.04 | 0.25 | 6.60% | 3.80 | 4.12 | 474074 | 18886 | 3.57% |
| 2025-12-31 | 3.79 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 117612 | 4443 | 0.89% |
| 2025-12-30 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.84 | 121497 | 4624 | 0.92% |
| 2025-12-29 | 3.89 | 3.83 | -0.04 | -1.03% | 3.82 | 3.89 | 171381 | 6602 | 1.29% |
| 2025-12-26 | 3.78 | 3.87 | 0.08 | 2.11% | 3.78 | 4.00 | 307824 | 12023 | 2.32% |
| 2025-12-25 | 3.79 | 3.79 | 0.01 | 0.26% | 3.77 | 3.80 | 71393 | 2704 | 0.54% |
| 2025-12-24 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.80 | 86818 | 3279 | 0.65% |
| 2025-12-23 | 3.81 | 3.77 | -0.05 | -1.31% | 3.75 | 3.82 | 95448 | 3611 | 0.72% |
| 2025-12-22 | 3.82 | 3.82 | 0.01 | 0.26% | 3.80 | 3.85 | 87623 | 3349 | 0.66% |
| 2025-12-19 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.83 | 103805 | 3946 | 0.78% |
| 2025-12-18 | 3.69 | 3.75 | 0.05 | 1.35% | 3.69 | 3.77 | 110566 | 4135 | 0.83% |
| 2025-12-17 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 125341 | 4613 | 0.94% |
| 2025-12-16 | 3.73 | 3.69 | -0.04 | -1.07% | 3.67 | 3.75 | 115339 | 4273 | 0.87% |
| 2025-12-15 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.77 | 127037 | 4734 | 0.96% |
| 2025-12-12 | 3.80 | 3.72 | -0.07 | -1.85% | 3.72 | 3.81 | 144353 | 5437 | 1.09% |