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 | 3.99 | 3.91 | -0.06 | -1.51% | 3.91 | 4.06 | 126684 | 5029 | 0.90% |
| 2026-03-19 | 4.03 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 126180 | 5051 | 0.89% |
| 2026-03-18 | 4.04 | 4.04 | 0.00 | 0.00% | 3.99 | 4.07 | 109803 | 4419 | 0.78% |
| 2026-03-17 | 4.10 | 4.04 | -0.04 | -0.98% | 4.03 | 4.15 | 121174 | 4957 | 0.86% |
| 2026-03-16 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.15 | 132178 | 5393 | 0.94% |
| 2026-03-13 | 4.15 | 4.11 | -0.02 | -0.48% | 4.09 | 4.17 | 166562 | 6885 | 1.18% |
| 2026-03-12 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.16 | 130576 | 5397 | 0.92% |
| 2026-03-11 | 4.10 | 4.16 | 0.07 | 1.71% | 4.04 | 4.16 | 182192 | 7470 | 1.29% |
| 2026-03-10 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.14 | 157931 | 6473 | 1.12% |
| 2026-03-09 | 4.15 | 4.11 | 0.05 | 1.23% | 4.09 | 4.20 | 258214 | 10663 | 1.83% |
| 2026-03-06 | 3.95 | 4.06 | 0.10 | 2.53% | 3.94 | 4.07 | 186578 | 7499 | 1.32% |
| 2026-03-05 | 3.99 | 3.96 | 0.05 | 1.28% | 3.90 | 4.02 | 141218 | 5575 | 1.00% |
| 2026-03-04 | 3.99 | 3.91 | -0.12 | -2.98% | 3.89 | 4.03 | 289119 | 11438 | 2.05% |
| 2026-03-03 | 4.05 | 4.03 | 0.03 | 0.75% | 4.00 | 4.26 | 347029 | 14215 | 2.46% |
| 2026-03-02 | 3.97 | 4.00 | -0.02 | -0.50% | 3.95 | 4.05 | 184353 | 7376 | 1.30% |
| 2026-02-27 | 3.98 | 4.02 | 0.04 | 1.01% | 3.95 | 4.06 | 200755 | 8061 | 1.42% |
| 2026-02-26 | 3.94 | 3.98 | 0.06 | 1.53% | 3.87 | 4.06 | 219425 | 8687 | 1.55% |
| 2026-02-25 | 3.91 | 3.92 | 0.03 | 0.77% | 3.90 | 3.96 | 109309 | 4297 | 0.77% |
| 2026-02-24 | 3.81 | 3.89 | 0.11 | 2.91% | 3.80 | 3.90 | 109360 | 4231 | 0.77% |
| 2026-02-13 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.85 | 89604 | 3406 | 0.63% |
| 2026-02-12 | 3.91 | 3.83 | -0.07 | -1.79% | 3.83 | 3.92 | 77250 | 2981 | 0.55% |
| 2026-02-11 | 3.92 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 67609 | 2646 | 0.48% |
| 2026-02-10 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.94 | 62590 | 2450 | 0.44% |
| 2026-02-09 | 3.88 | 3.91 | 0.05 | 1.30% | 3.88 | 3.93 | 95351 | 3725 | 0.67% |
| 2026-02-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.90 | 77497 | 3000 | 0.55% |
| 2026-02-05 | 3.86 | 3.84 | -0.03 | -0.78% | 3.83 | 3.88 | 80980 | 3118 | 0.57% |
| 2026-02-04 | 3.76 | 3.87 | 0.10 | 2.65% | 3.76 | 3.87 | 145290 | 5583 | 1.03% |
| 2026-02-03 | 3.78 | 3.77 | 0.02 | 0.53% | 3.76 | 3.81 | 105318 | 3983 | 0.75% |
| 2026-02-02 | 3.80 | 3.75 | -0.08 | -2.09% | 3.74 | 3.85 | 131877 | 5005 | 0.93% |
| 2026-01-30 | 3.90 | 3.83 | -0.14 | -3.53% | 3.80 | 3.92 | 230635 | 8867 | 1.63% |
| 2026-01-29 | 3.97 | 3.97 | -0.02 | -0.50% | 3.93 | 4.01 | 133576 | 5308 | 0.95% |
| 2026-01-28 | 3.94 | 3.99 | 0.05 | 1.27% | 3.92 | 4.01 | 140306 | 5573 | 0.99% |
| 2026-01-27 | 3.99 | 3.94 | -0.04 | -1.01% | 3.89 | 3.99 | 117230 | 4613 | 0.83% |
| 2026-01-26 | 3.98 | 3.98 | 0.01 | 0.25% | 3.93 | 4.00 | 160776 | 6372 | 1.14% |
| 2026-01-23 | 3.93 | 3.97 | 0.04 | 1.02% | 3.91 | 4.06 | 214063 | 8519 | 1.52% |
| 2026-01-22 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.93 | 117813 | 4593 | 0.83% |
| 2026-01-21 | 3.89 | 3.86 | -0.03 | -0.77% | 3.83 | 3.89 | 111016 | 4282 | 0.79% |
| 2026-01-20 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.89 | 118982 | 4609 | 0.84% |
| 2026-01-19 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.86 | 149767 | 5746 | 1.06% |
| 2026-01-16 | 3.81 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 115196 | 4403 | 0.82% |
| 2026-01-15 | 3.84 | 3.82 | -0.04 | -1.04% | 3.80 | 3.85 | 106307 | 4063 | 0.75% |
| 2026-01-14 | 3.83 | 3.86 | 0.03 | 0.78% | 3.79 | 3.88 | 206934 | 7938 | 1.46% |
| 2026-01-13 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 118235 | 4526 | 0.84% |
| 2026-01-12 | 3.82 | 3.83 | 0.02 | 0.52% | 3.79 | 3.83 | 124470 | 4747 | 0.88% |
| 2026-01-09 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.83 | 90305 | 3442 | 0.64% |
| 2026-01-08 | 3.79 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 68655 | 2609 | 0.49% |
| 2026-01-07 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.83 | 78434 | 2979 | 0.56% |
| 2026-01-06 | 3.80 | 3.83 | 0.06 | 1.59% | 3.76 | 3.84 | 122025 | 4650 | 0.86% |
| 2026-01-05 | 3.75 | 3.77 | 0.03 | 0.80% | 3.74 | 3.80 | 69684 | 2629 | 0.49% |
| 2025-12-31 | 3.74 | 3.74 | -0.01 | -0.27% | 3.71 | 3.75 | 71398 | 2665 | 0.51% |
| 2025-12-30 | 3.77 | 3.75 | -0.01 | -0.27% | 3.72 | 3.77 | 57861 | 2167 | 0.41% |
| 2025-12-29 | 3.79 | 3.76 | -0.02 | -0.53% | 3.76 | 3.80 | 51154 | 1932 | 0.36% |
| 2025-12-26 | 3.80 | 3.78 | -0.03 | -0.79% | 3.78 | 3.82 | 43178 | 1638 | 0.31% |
| 2025-12-25 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.82 | 48188 | 1830 | 0.34% |
| 2025-12-24 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 49440 | 1870 | 0.35% |
| 2025-12-23 | 3.79 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 57853 | 2179 | 0.41% |
| 2025-12-22 | 3.80 | 3.80 | 0.01 | 0.26% | 3.78 | 3.82 | 68431 | 2601 | 0.48% |
| 2025-12-19 | 3.75 | 3.79 | 0.04 | 1.07% | 3.74 | 3.80 | 71265 | 2694 | 0.50% |
| 2025-12-18 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.77 | 55835 | 2093 | 0.40% |
| 2025-12-17 | 3.72 | 3.73 | 0.01 | 0.27% | 3.68 | 3.75 | 86560 | 3212 | 0.61% |
| 2025-12-16 | 3.77 | 3.72 | -0.04 | -1.06% | 3.71 | 3.78 | 76147 | 2842 | 0.54% |
| 2025-12-15 | 3.73 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 66779 | 2508 | 0.47% |
| 2025-12-12 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 113537 | 4286 | 0.80% |