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 | 4.56 | 4.31 | -0.25 | -5.48% | 4.31 | 4.59 | 636231 | 28107 | 5.60% |
| 2026-03-19 | 4.62 | 4.56 | -0.16 | -3.39% | 4.53 | 4.66 | 584111 | 26829 | 5.14% |
| 2026-03-18 | 4.65 | 4.72 | 0.14 | 3.06% | 4.56 | 4.79 | 637740 | 29836 | 5.61% |
| 2026-03-17 | 5.03 | 4.58 | -0.44 | -8.76% | 4.56 | 5.04 | 1458074 | 69093 | 12.83% |
| 2026-03-16 | 4.93 | 5.02 | 0.07 | 1.41% | 4.83 | 5.02 | 550131 | 27097 | 4.84% |
| 2026-03-13 | 4.97 | 4.95 | -0.04 | -0.80% | 4.87 | 5.05 | 538441 | 26768 | 4.74% |
| 2026-03-12 | 5.11 | 4.99 | -0.14 | -2.73% | 4.95 | 5.14 | 622830 | 31329 | 5.48% |
| 2026-03-11 | 5.05 | 5.13 | 0.09 | 1.79% | 5.00 | 5.17 | 1230538 | 62649 | 10.83% |
| 2026-03-10 | 4.95 | 5.04 | 0.14 | 2.86% | 4.95 | 5.09 | 807048 | 40626 | 7.10% |
| 2026-03-09 | 4.91 | 4.90 | -0.07 | -1.41% | 4.75 | 4.92 | 521852 | 25181 | 4.59% |
| 2026-03-06 | 4.91 | 4.97 | 0.01 | 0.20% | 4.90 | 5.02 | 410368 | 20453 | 3.61% |
| 2026-03-05 | 4.83 | 4.96 | 0.19 | 3.98% | 4.82 | 4.99 | 530956 | 26157 | 4.67% |
| 2026-03-04 | 4.71 | 4.77 | 0.00 | 0.00% | 4.68 | 4.84 | 331444 | 15821 | 2.92% |
| 2026-03-03 | 4.94 | 4.77 | -0.17 | -3.44% | 4.76 | 4.99 | 554944 | 27041 | 4.88% |
| 2026-03-02 | 4.92 | 4.94 | -0.05 | -1.00% | 4.88 | 5.03 | 483906 | 23989 | 4.26% |
| 2026-02-27 | 4.98 | 4.99 | -0.04 | -0.80% | 4.93 | 5.00 | 488329 | 24230 | 4.30% |
| 2026-02-26 | 4.95 | 5.03 | 0.10 | 2.03% | 4.91 | 5.07 | 772817 | 38793 | 6.80% |
| 2026-02-25 | 4.98 | 4.93 | -0.04 | -0.80% | 4.90 | 5.02 | 447917 | 22186 | 3.94% |
| 2026-02-24 | 4.82 | 4.97 | 0.22 | 4.63% | 4.81 | 5.02 | 901882 | 44692 | 7.94% |
| 2026-02-13 | 4.78 | 4.75 | -0.06 | -1.25% | 4.72 | 4.82 | 409582 | 19499 | 3.60% |
| 2026-02-12 | 4.90 | 4.81 | 0.09 | 1.91% | 4.80 | 4.99 | 594795 | 28860 | 5.23% |
| 2026-02-11 | 4.75 | 4.72 | -0.04 | -0.84% | 4.71 | 4.79 | 191784 | 9113 | 1.69% |
| 2026-02-10 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.79 | 227958 | 10856 | 2.01% |
| 2026-02-09 | 4.67 | 4.76 | 0.14 | 3.03% | 4.67 | 4.79 | 368033 | 17497 | 3.24% |
| 2026-02-06 | 4.56 | 4.62 | 0.05 | 1.09% | 4.52 | 4.68 | 322453 | 14919 | 2.84% |
| 2026-02-05 | 4.73 | 4.57 | -0.16 | -3.38% | 4.57 | 4.73 | 405330 | 18725 | 3.57% |
| 2026-02-04 | 4.65 | 4.73 | 0.05 | 1.07% | 4.64 | 4.75 | 293863 | 13798 | 2.59% |
| 2026-02-03 | 4.66 | 4.68 | 0.08 | 1.74% | 4.57 | 4.68 | 376131 | 17406 | 3.31% |
| 2026-02-02 | 4.76 | 4.60 | -0.19 | -3.97% | 4.60 | 4.82 | 471112 | 22184 | 4.15% |
| 2026-01-30 | 4.75 | 4.79 | 0.10 | 2.13% | 4.71 | 4.86 | 618738 | 29569 | 5.44% |
| 2026-01-29 | 4.73 | 4.69 | -0.08 | -1.68% | 4.66 | 4.82 | 380067 | 18017 | 3.34% |
| 2026-01-28 | 4.81 | 4.77 | -0.04 | -0.83% | 4.70 | 4.82 | 357269 | 16986 | 3.14% |
| 2026-01-27 | 4.88 | 4.81 | -0.12 | -2.43% | 4.66 | 4.93 | 560768 | 26730 | 4.93% |
| 2026-01-26 | 5.01 | 4.93 | -0.07 | -1.40% | 4.86 | 5.08 | 490650 | 24292 | 4.32% |
| 2026-01-23 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.00 | 404982 | 20118 | 3.56% |
| 2026-01-22 | 4.88 | 4.94 | 0.07 | 1.44% | 4.86 | 4.95 | 404407 | 19824 | 3.56% |
| 2026-01-21 | 4.78 | 4.87 | 0.04 | 0.83% | 4.71 | 4.88 | 408138 | 19703 | 3.59% |
| 2026-01-20 | 4.96 | 4.83 | -0.13 | -2.62% | 4.79 | 4.97 | 487948 | 23634 | 4.29% |
| 2026-01-19 | 4.85 | 4.96 | 0.08 | 1.64% | 4.83 | 4.97 | 411019 | 20251 | 3.62% |
| 2026-01-16 | 4.98 | 4.88 | -0.08 | -1.61% | 4.84 | 5.02 | 540998 | 26552 | 4.76% |
| 2026-01-15 | 4.98 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 592056 | 29444 | 5.21% |
| 2026-01-14 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.08 | 843558 | 42372 | 7.42% |
| 2026-01-13 | 5.18 | 5.00 | -0.17 | -3.29% | 4.99 | 5.21 | 822116 | 41735 | 7.23% |
| 2026-01-12 | 5.10 | 5.17 | 0.09 | 1.77% | 5.06 | 5.20 | 974799 | 50127 | 8.58% |
| 2026-01-09 | 5.04 | 5.08 | 0.04 | 0.79% | 5.01 | 5.11 | 770691 | 38976 | 6.78% |
| 2026-01-08 | 5.05 | 5.04 | -0.10 | -1.95% | 5.00 | 5.11 | 1181765 | 59764 | 10.40% |
| 2026-01-07 | 4.95 | 5.14 | 0.25 | 5.11% | 4.92 | 5.36 | 1898532 | 96117 | 16.71% |
| 2026-01-06 | 4.79 | 4.89 | 0.09 | 1.88% | 4.77 | 4.90 | 543217 | 26401 | 4.78% |
| 2026-01-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.84 | 443646 | 21251 | 3.90% |
| 2025-12-31 | 4.91 | 4.77 | -0.15 | -3.05% | 4.74 | 4.92 | 605981 | 28982 | 5.33% |
| 2025-12-30 | 4.84 | 4.92 | 0.06 | 1.23% | 4.80 | 5.00 | 692201 | 34158 | 6.09% |
| 2025-12-29 | 4.91 | 4.86 | -0.08 | -1.62% | 4.84 | 4.93 | 721952 | 35218 | 6.35% |
| 2025-12-26 | 4.99 | 4.94 | -0.10 | -1.98% | 4.91 | 5.07 | 1037298 | 51587 | 9.13% |
| 2025-12-25 | 4.91 | 5.04 | 0.13 | 2.65% | 4.84 | 5.23 | 1455820 | 73115 | 12.81% |
| 2025-12-24 | 4.83 | 4.91 | 0.10 | 2.08% | 4.76 | 5.18 | 1438001 | 71176 | 12.65% |
| 2025-12-23 | 4.67 | 4.81 | 0.11 | 2.34% | 4.64 | 4.90 | 1301940 | 62426 | 11.46% |
| 2025-12-22 | 4.63 | 4.70 | 0.08 | 1.73% | 4.63 | 4.72 | 541765 | 25399 | 4.77% |
| 2025-12-19 | 4.55 | 4.62 | 0.08 | 1.76% | 4.50 | 4.63 | 631446 | 28907 | 5.56% |
| 2025-12-18 | 4.67 | 4.54 | -0.11 | -2.37% | 4.53 | 4.72 | 990948 | 45719 | 8.72% |
| 2025-12-17 | 4.42 | 4.65 | 0.25 | 5.68% | 4.38 | 4.74 | 1180725 | 53719 | 10.39% |
| 2025-12-16 | 4.57 | 4.40 | -0.19 | -4.14% | 4.40 | 4.59 | 509677 | 22689 | 4.49% |
| 2025-12-15 | 4.49 | 4.59 | 0.10 | 2.23% | 4.48 | 4.69 | 567970 | 26125 | 5.00% |
| 2025-12-12 | 4.49 | 4.49 | 0.00 | 0.00% | 4.46 | 4.55 | 329108 | 14860 | 2.90% |