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 | 4.61 | 4.55 | -0.05 | -1.09% | 4.55 | 4.63 | 409462 | 18795 | 1.67% |
| 2026-03-19 | 4.63 | 4.60 | -0.05 | -1.08% | 4.58 | 4.70 | 364366 | 16914 | 1.48% |
| 2026-03-18 | 4.70 | 4.65 | -0.06 | -1.27% | 4.62 | 4.71 | 476042 | 22152 | 1.94% |
| 2026-03-17 | 4.67 | 4.71 | 0.03 | 0.64% | 4.67 | 4.75 | 450263 | 21228 | 1.83% |
| 2026-03-16 | 4.67 | 4.68 | 0.01 | 0.21% | 4.64 | 4.72 | 382018 | 17871 | 1.55% |
| 2026-03-13 | 4.67 | 4.67 | -0.01 | -0.21% | 4.64 | 4.72 | 443423 | 20767 | 1.80% |
| 2026-03-12 | 4.59 | 4.68 | 0.09 | 1.96% | 4.58 | 4.69 | 494578 | 23001 | 2.01% |
| 2026-03-11 | 4.54 | 4.59 | 0.05 | 1.10% | 4.51 | 4.60 | 359684 | 16383 | 1.46% |
| 2026-03-10 | 4.54 | 4.54 | 0.01 | 0.22% | 4.51 | 4.55 | 349735 | 15837 | 1.42% |
| 2026-03-09 | 4.53 | 4.53 | -0.02 | -0.44% | 4.51 | 4.56 | 347711 | 15774 | 1.41% |
| 2026-03-06 | 4.51 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 335397 | 15203 | 1.36% |
| 2026-03-05 | 4.53 | 4.53 | 0.06 | 1.34% | 4.50 | 4.56 | 395414 | 17923 | 1.61% |
| 2026-03-04 | 4.56 | 4.47 | -0.11 | -2.40% | 4.46 | 4.57 | 540723 | 24335 | 2.20% |
| 2026-03-03 | 4.61 | 4.58 | -0.02 | -0.43% | 4.56 | 4.64 | 529834 | 24355 | 2.16% |
| 2026-03-02 | 4.57 | 4.60 | 0.01 | 0.22% | 4.55 | 4.63 | 442083 | 20321 | 1.80% |
| 2026-02-27 | 4.58 | 4.59 | 0.02 | 0.44% | 4.57 | 4.63 | 301796 | 13887 | 1.23% |
| 2026-02-26 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 318500 | 14582 | 1.30% |
| 2026-02-25 | 4.58 | 4.58 | 0.01 | 0.22% | 4.56 | 4.64 | 402560 | 18489 | 1.64% |
| 2026-02-24 | 4.61 | 4.57 | -0.03 | -0.65% | 4.57 | 4.63 | 297252 | 13638 | 1.21% |
| 2026-02-13 | 4.64 | 4.60 | -0.03 | -0.65% | 4.60 | 4.67 | 300067 | 13909 | 1.22% |
| 2026-02-12 | 4.72 | 4.63 | -0.09 | -1.91% | 4.63 | 4.74 | 411881 | 19199 | 1.68% |
| 2026-02-11 | 4.69 | 4.72 | 0.03 | 0.64% | 4.67 | 4.74 | 310600 | 14624 | 1.26% |
| 2026-02-10 | 4.71 | 4.69 | -0.03 | -0.64% | 4.67 | 4.72 | 313096 | 14704 | 1.27% |
| 2026-02-09 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.73 | 401989 | 18865 | 1.64% |
| 2026-02-06 | 4.67 | 4.68 | 0.02 | 0.43% | 4.61 | 4.72 | 592237 | 27702 | 2.41% |
| 2026-02-05 | 4.59 | 4.66 | 0.09 | 1.97% | 4.58 | 4.67 | 570599 | 26446 | 2.32% |
| 2026-02-04 | 4.49 | 4.57 | 0.08 | 1.78% | 4.47 | 4.59 | 386807 | 17574 | 1.57% |
| 2026-02-03 | 4.54 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 383809 | 17269 | 1.56% |
| 2026-02-02 | 4.58 | 4.53 | -0.04 | -0.88% | 4.51 | 4.62 | 446010 | 20400 | 1.81% |
| 2026-01-30 | 4.64 | 4.57 | -0.07 | -1.51% | 4.57 | 4.67 | 399874 | 18425 | 1.63% |
| 2026-01-29 | 4.53 | 4.64 | 0.11 | 2.43% | 4.51 | 4.64 | 502706 | 23098 | 2.05% |
| 2026-01-28 | 4.50 | 4.53 | 0.02 | 0.44% | 4.48 | 4.58 | 417487 | 18962 | 1.70% |
| 2026-01-27 | 4.53 | 4.51 | -0.02 | -0.44% | 4.49 | 4.54 | 276727 | 12497 | 1.13% |
| 2026-01-26 | 4.53 | 4.53 | 0.01 | 0.22% | 4.48 | 4.55 | 375987 | 16986 | 1.53% |
| 2026-01-23 | 4.52 | 4.52 | 0.00 | 0.00% | 4.51 | 4.56 | 306388 | 13893 | 1.25% |
| 2026-01-22 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.54 | 258416 | 11668 | 1.05% |
| 2026-01-21 | 4.55 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 325163 | 14657 | 1.32% |
| 2026-01-20 | 4.46 | 4.54 | 0.08 | 1.79% | 4.45 | 4.55 | 337311 | 15215 | 1.37% |
| 2026-01-19 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.47 | 249028 | 11092 | 1.01% |
| 2026-01-16 | 4.50 | 4.45 | -0.05 | -1.11% | 4.44 | 4.51 | 332053 | 14814 | 1.35% |
| 2026-01-15 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.52 | 276825 | 12444 | 1.13% |
| 2026-01-14 | 4.59 | 4.51 | -0.08 | -1.74% | 4.51 | 4.59 | 533262 | 24239 | 2.17% |
| 2026-01-13 | 4.56 | 4.59 | 0.02 | 0.44% | 4.56 | 4.63 | 457295 | 21013 | 1.86% |
| 2026-01-12 | 4.55 | 4.57 | 0.00 | 0.00% | 4.53 | 4.58 | 367923 | 16748 | 1.50% |
| 2026-01-09 | 4.57 | 4.57 | 0.02 | 0.44% | 4.54 | 4.57 | 311600 | 14188 | 1.27% |
| 2026-01-08 | 4.60 | 4.55 | -0.04 | -0.87% | 4.55 | 4.61 | 287573 | 13159 | 1.17% |
| 2026-01-07 | 4.60 | 4.59 | 0.00 | 0.00% | 4.56 | 4.63 | 365387 | 16790 | 1.49% |
| 2026-01-06 | 4.56 | 4.59 | 0.03 | 0.66% | 4.55 | 4.60 | 351730 | 16081 | 1.43% |
| 2026-01-05 | 4.57 | 4.56 | -0.01 | -0.22% | 4.52 | 4.58 | 367060 | 16678 | 1.49% |
| 2025-12-31 | 4.57 | 4.57 | -0.01 | -0.22% | 4.55 | 4.60 | 292150 | 13353 | 1.19% |
| 2025-12-30 | 4.58 | 4.58 | 0.00 | 0.00% | 4.53 | 4.59 | 309697 | 14130 | 1.26% |
| 2025-12-29 | 4.66 | 4.58 | -0.07 | -1.51% | 4.55 | 4.66 | 668625 | 30664 | 2.72% |
| 2025-12-26 | 4.69 | 4.65 | -0.04 | -0.85% | 4.65 | 4.70 | 263124 | 12303 | 1.07% |
| 2025-12-25 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.74 | 199094 | 9364 | 0.81% |
| 2025-12-24 | 4.69 | 4.70 | 0.03 | 0.64% | 4.64 | 4.72 | 252623 | 11827 | 1.03% |
| 2025-12-23 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.74 | 259689 | 12196 | 1.06% |
| 2025-12-22 | 4.71 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 224620 | 10528 | 0.91% |
| 2025-12-19 | 4.68 | 4.72 | 0.03 | 0.64% | 4.66 | 4.75 | 298503 | 14031 | 1.21% |
| 2025-12-18 | 4.59 | 4.69 | 0.11 | 2.40% | 4.56 | 4.70 | 334976 | 15571 | 1.36% |
| 2025-12-17 | 4.58 | 4.58 | -0.01 | -0.22% | 4.54 | 4.61 | 238813 | 10925 | 0.97% |
| 2025-12-16 | 4.64 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 259624 | 11924 | 1.06% |
| 2025-12-15 | 4.61 | 4.63 | 0.03 | 0.65% | 4.60 | 4.65 | 232908 | 10785 | 0.95% |
| 2025-12-12 | 4.66 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 448850 | 20719 | 1.83% |