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 | 4.13 | 4.08 | -0.05 | -1.21% | 4.07 | 4.18 | 1254419 | 51562 | 3.56% |
| 2026-03-19 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 1430552 | 59381 | 4.06% |
| 2026-03-18 | 4.21 | 4.16 | -0.06 | -1.42% | 4.12 | 4.22 | 1332796 | 55407 | 3.78% |
| 2026-03-17 | 4.30 | 4.22 | -0.12 | -2.76% | 4.21 | 4.36 | 1678477 | 71769 | 4.76% |
| 2026-03-16 | 4.30 | 4.34 | 0.05 | 1.17% | 4.30 | 4.43 | 2189144 | 95382 | 6.21% |
| 2026-03-13 | 4.32 | 4.29 | 0.00 | 0.00% | 4.25 | 4.37 | 2176372 | 93668 | 6.18% |
| 2026-03-12 | 4.28 | 4.29 | 0.03 | 0.70% | 4.19 | 4.31 | 1999485 | 85181 | 5.67% |
| 2026-03-11 | 4.21 | 4.26 | 0.03 | 0.71% | 4.18 | 4.28 | 1780870 | 75159 | 5.05% |
| 2026-03-10 | 4.26 | 4.23 | -0.03 | -0.70% | 4.20 | 4.29 | 1885782 | 80116 | 5.35% |
| 2026-03-09 | 4.32 | 4.26 | 0.02 | 0.47% | 4.24 | 4.43 | 2908535 | 125809 | 8.25% |
| 2026-03-06 | 4.13 | 4.24 | 0.10 | 2.42% | 4.10 | 4.26 | 2312577 | 97240 | 6.56% |
| 2026-03-05 | 4.28 | 4.14 | -0.28 | -6.33% | 4.13 | 4.29 | 3050462 | 127172 | 8.66% |
| 2026-03-04 | 4.24 | 4.42 | 0.18 | 4.25% | 4.18 | 4.45 | 4398608 | 190433 | 12.48% |
| 2026-03-03 | 4.13 | 4.24 | 0.11 | 2.66% | 4.10 | 4.28 | 3284138 | 138427 | 9.32% |
| 2026-03-02 | 4.04 | 4.13 | 0.08 | 1.98% | 4.02 | 4.15 | 1981273 | 81294 | 5.62% |
| 2026-02-27 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.06 | 760588 | 30755 | 2.16% |
| 2026-02-26 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.09 | 892002 | 36101 | 2.53% |
| 2026-02-25 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.07 | 1084694 | 43895 | 3.08% |
| 2026-02-24 | 4.00 | 4.01 | 0.02 | 0.50% | 3.99 | 4.02 | 600356 | 24054 | 1.70% |
| 2026-02-13 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.02 | 813976 | 32588 | 2.31% |
| 2026-02-12 | 4.04 | 4.01 | -0.04 | -0.99% | 4.01 | 4.05 | 827120 | 33223 | 2.35% |
| 2026-02-11 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.08 | 1352816 | 54609 | 3.84% |
| 2026-02-10 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 968528 | 38880 | 2.75% |
| 2026-02-09 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.04 | 1056510 | 42572 | 3.00% |
| 2026-02-06 | 4.02 | 4.03 | -0.01 | -0.25% | 4.01 | 4.05 | 1262571 | 50884 | 3.58% |
| 2026-02-05 | 4.06 | 4.04 | -0.09 | -2.18% | 4.01 | 4.09 | 2090398 | 84581 | 5.93% |
| 2026-02-04 | 4.21 | 4.13 | 0.01 | 0.24% | 4.11 | 4.24 | 2258104 | 93701 | 6.41% |
| 2026-02-03 | 4.13 | 4.12 | -0.01 | -0.24% | 4.05 | 4.17 | 2154742 | 88283 | 6.11% |
| 2026-02-02 | 4.31 | 4.13 | -0.46 | -10.02% | 4.13 | 4.32 | 4442028 | 185774 | 12.60% |
| 2026-01-30 | 4.39 | 4.59 | 0.17 | 3.85% | 4.37 | 4.76 | 5168109 | 238399 | 14.67% |
| 2026-01-29 | 4.37 | 4.42 | 0.12 | 2.79% | 4.33 | 4.52 | 3748911 | 165499 | 10.64% |
| 2026-01-28 | 4.12 | 4.30 | 0.17 | 4.12% | 4.11 | 4.36 | 3441566 | 146882 | 9.77% |
| 2026-01-27 | 4.21 | 4.13 | -0.06 | -1.43% | 4.09 | 4.21 | 1481681 | 61124 | 4.20% |
| 2026-01-26 | 4.08 | 4.19 | 0.11 | 2.70% | 4.07 | 4.20 | 2285622 | 94829 | 6.49% |
| 2026-01-23 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.09 | 543139 | 22130 | 1.54% |
| 2026-01-22 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 665092 | 27032 | 1.89% |
| 2026-01-21 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.07 | 579930 | 23498 | 1.65% |
| 2026-01-20 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.07 | 597726 | 24252 | 1.70% |
| 2026-01-19 | 4.03 | 4.06 | 0.03 | 0.74% | 4.02 | 4.07 | 692537 | 28065 | 1.97% |
| 2026-01-16 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.08 | 689273 | 27858 | 1.96% |
| 2026-01-15 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 756700 | 30715 | 2.15% |
| 2026-01-14 | 4.06 | 4.05 | -0.02 | -0.49% | 4.02 | 4.08 | 1224984 | 49673 | 3.48% |
| 2026-01-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 986635 | 40316 | 2.80% |
| 2026-01-12 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.10 | 891882 | 36356 | 2.53% |
| 2026-01-09 | 4.04 | 4.08 | 0.04 | 0.99% | 4.04 | 4.09 | 983398 | 39977 | 2.79% |
| 2026-01-08 | 4.04 | 4.04 | 0.01 | 0.25% | 4.03 | 4.05 | 545063 | 22028 | 1.55% |
| 2026-01-07 | 4.05 | 4.03 | -0.02 | -0.49% | 4.03 | 4.06 | 742786 | 30046 | 2.11% |
| 2026-01-06 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 846407 | 34117 | 2.40% |
| 2026-01-05 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.02 | 547118 | 21900 | 1.55% |
| 2025-12-31 | 4.03 | 4.00 | -0.05 | -1.23% | 4.00 | 4.04 | 594819 | 23863 | 1.69% |
| 2025-12-30 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.09 | 987552 | 39895 | 2.80% |
| 2025-12-29 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.03 | 579125 | 23290 | 1.64% |
| 2025-12-26 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.02 | 722198 | 28921 | 2.05% |
| 2025-12-25 | 4.00 | 4.00 | 0.00 | 0.00% | 3.99 | 4.01 | 406864 | 16274 | 1.15% |
| 2025-12-24 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 391866 | 15648 | 1.11% |
| 2025-12-23 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.03 | 518233 | 20745 | 1.47% |
| 2025-12-22 | 4.00 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 535731 | 21477 | 1.52% |
| 2025-12-19 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.02 | 576692 | 23089 | 1.64% |
| 2025-12-18 | 3.98 | 3.98 | -0.01 | -0.25% | 3.97 | 4.00 | 361161 | 14399 | 1.02% |
| 2025-12-17 | 4.02 | 3.99 | 0.02 | 0.50% | 3.97 | 4.03 | 607111 | 24231 | 1.72% |
| 2025-12-16 | 3.99 | 3.97 | -0.02 | -0.50% | 3.96 | 4.01 | 485984 | 19331 | 1.38% |
| 2025-12-15 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.02 | 618739 | 24753 | 1.76% |
| 2025-12-12 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 3.99 | 604035 | 24000 | 1.71% |