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 | 3.96 | 3.85 | -0.12 | -3.02% | 3.85 | 4.06 | 218805 | 8600 | 4.91% |
| 2026-03-19 | 4.05 | 3.97 | -0.12 | -2.93% | 3.96 | 4.11 | 186440 | 7494 | 4.18% |
| 2026-03-18 | 4.09 | 4.09 | 0.04 | 0.99% | 4.03 | 4.11 | 121070 | 4919 | 2.71% |
| 2026-03-17 | 4.17 | 4.05 | -0.12 | -2.88% | 4.05 | 4.19 | 148752 | 6130 | 3.34% |
| 2026-03-16 | 4.11 | 4.17 | 0.03 | 0.72% | 4.11 | 4.21 | 127064 | 5282 | 2.85% |
| 2026-03-13 | 4.10 | 4.14 | 0.02 | 0.49% | 4.09 | 4.21 | 172101 | 7156 | 3.86% |
| 2026-03-12 | 4.22 | 4.12 | -0.10 | -2.37% | 4.11 | 4.22 | 186494 | 7761 | 4.18% |
| 2026-03-11 | 4.27 | 4.22 | -0.03 | -0.71% | 4.17 | 4.28 | 173486 | 7308 | 3.89% |
| 2026-03-10 | 4.21 | 4.25 | 0.08 | 1.92% | 4.14 | 4.26 | 185209 | 7836 | 4.15% |
| 2026-03-09 | 4.21 | 4.17 | -0.05 | -1.18% | 4.12 | 4.22 | 181828 | 7565 | 4.08% |
| 2026-03-06 | 4.16 | 4.22 | 0.07 | 1.69% | 4.11 | 4.23 | 231756 | 9703 | 5.20% |
| 2026-03-05 | 4.10 | 4.15 | 0.10 | 2.47% | 4.05 | 4.25 | 304097 | 12623 | 6.82% |
| 2026-03-04 | 4.05 | 4.05 | -0.08 | -1.94% | 3.91 | 4.09 | 296818 | 11951 | 6.66% |
| 2026-03-03 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.32 | 432896 | 18036 | 9.71% |
| 2026-03-02 | 4.16 | 4.09 | -0.17 | -3.99% | 4.04 | 4.23 | 251870 | 10355 | 5.65% |
| 2026-02-27 | 4.17 | 4.26 | 0.08 | 1.91% | 4.15 | 4.26 | 158010 | 6652 | 3.54% |
| 2026-02-26 | 4.17 | 4.18 | 0.01 | 0.24% | 4.15 | 4.23 | 137270 | 5742 | 3.08% |
| 2026-02-25 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.21 | 180024 | 7516 | 4.04% |
| 2026-02-24 | 4.10 | 4.16 | 0.10 | 2.46% | 4.06 | 4.16 | 145034 | 6006 | 3.25% |
| 2026-02-13 | 4.05 | 4.06 | 0.02 | 0.50% | 4.03 | 4.11 | 115830 | 4723 | 2.60% |
| 2026-02-12 | 4.11 | 4.04 | -0.07 | -1.70% | 4.03 | 4.14 | 138628 | 5645 | 3.11% |
| 2026-02-11 | 4.14 | 4.11 | -0.02 | -0.48% | 4.10 | 4.15 | 133246 | 5489 | 2.99% |
| 2026-02-10 | 4.13 | 4.13 | 0.01 | 0.24% | 4.11 | 4.16 | 148351 | 6142 | 3.33% |
| 2026-02-09 | 4.07 | 4.12 | 0.07 | 1.73% | 4.05 | 4.13 | 161344 | 6616 | 3.62% |
| 2026-02-06 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.08 | 137320 | 5555 | 3.08% |
| 2026-02-05 | 4.01 | 4.02 | -0.02 | -0.50% | 4.01 | 4.08 | 131567 | 5327 | 2.95% |
| 2026-02-04 | 4.01 | 4.04 | 0.04 | 1.00% | 3.99 | 4.04 | 122424 | 4928 | 2.75% |
| 2026-02-03 | 4.01 | 4.00 | 0.04 | 1.01% | 3.95 | 4.01 | 113836 | 4536 | 2.55% |
| 2026-02-02 | 3.97 | 3.96 | -0.03 | -0.75% | 3.96 | 4.06 | 201108 | 8071 | 4.51% |
| 2026-01-30 | 3.92 | 3.99 | 0.05 | 1.27% | 3.92 | 3.99 | 143748 | 5688 | 3.22% |
| 2026-01-29 | 3.96 | 3.94 | -0.02 | -0.51% | 3.91 | 4.01 | 128785 | 5099 | 2.89% |
| 2026-01-28 | 4.00 | 3.96 | -0.05 | -1.25% | 3.96 | 4.04 | 138462 | 5518 | 3.10% |
| 2026-01-27 | 4.07 | 4.01 | -0.06 | -1.47% | 3.96 | 4.08 | 166314 | 6659 | 3.73% |
| 2026-01-26 | 4.12 | 4.07 | -0.06 | -1.45% | 4.03 | 4.13 | 168103 | 6834 | 3.77% |
| 2026-01-23 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 150758 | 6201 | 3.38% |
| 2026-01-22 | 4.07 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 174319 | 7142 | 3.91% |
| 2026-01-21 | 4.01 | 4.06 | 0.03 | 0.74% | 3.98 | 4.08 | 156030 | 6311 | 3.50% |
| 2026-01-20 | 4.07 | 4.03 | -0.02 | -0.49% | 4.02 | 4.08 | 146136 | 5919 | 3.28% |
| 2026-01-19 | 4.00 | 4.05 | 0.04 | 1.00% | 3.98 | 4.06 | 124781 | 5029 | 2.80% |
| 2026-01-16 | 4.04 | 4.01 | -0.01 | -0.25% | 3.98 | 4.05 | 134382 | 5378 | 3.01% |
| 2026-01-15 | 4.06 | 4.02 | -0.07 | -1.71% | 4.01 | 4.10 | 152504 | 6162 | 3.42% |
| 2026-01-14 | 4.07 | 4.09 | 0.00 | 0.00% | 4.02 | 4.13 | 238976 | 9765 | 5.36% |
| 2026-01-13 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.14 | 208436 | 8555 | 4.67% |
| 2026-01-12 | 4.04 | 4.10 | 0.07 | 1.74% | 4.03 | 4.10 | 195188 | 7939 | 4.38% |
| 2026-01-09 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 188444 | 7548 | 4.23% |
| 2026-01-08 | 3.97 | 3.99 | 0.03 | 0.76% | 3.94 | 4.01 | 172660 | 6878 | 3.87% |
| 2026-01-07 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 149577 | 5926 | 3.35% |
| 2026-01-06 | 3.95 | 4.00 | 0.06 | 1.52% | 3.93 | 4.00 | 172794 | 6862 | 3.87% |
| 2026-01-05 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 3.99 | 157181 | 6219 | 3.52% |
| 2025-12-31 | 3.96 | 3.94 | -0.02 | -0.51% | 3.90 | 3.97 | 153322 | 6028 | 3.44% |
| 2025-12-30 | 4.05 | 3.96 | -0.05 | -1.25% | 3.95 | 4.08 | 223161 | 8919 | 5.00% |
| 2025-12-29 | 4.15 | 4.01 | -0.10 | -2.43% | 3.99 | 4.15 | 262761 | 10615 | 5.89% |
| 2025-12-26 | 4.18 | 4.11 | -0.11 | -2.61% | 4.09 | 4.21 | 497208 | 20556 | 11.15% |
| 2025-12-25 | 3.99 | 4.22 | 0.25 | 6.30% | 3.99 | 4.55 | 736794 | 31634 | 16.52% |
| 2025-12-24 | 3.93 | 3.97 | 0.03 | 0.76% | 3.91 | 3.98 | 97744 | 3867 | 2.19% |
| 2025-12-23 | 4.04 | 3.94 | -0.13 | -3.19% | 3.93 | 4.06 | 156938 | 6227 | 3.52% |
| 2025-12-22 | 4.03 | 4.07 | 0.04 | 0.99% | 4.00 | 4.11 | 138502 | 5623 | 3.11% |
| 2025-12-19 | 3.93 | 4.03 | 0.09 | 2.28% | 3.91 | 4.04 | 134744 | 5377 | 3.02% |
| 2025-12-18 | 3.92 | 3.94 | -0.01 | -0.25% | 3.90 | 4.00 | 158138 | 6253 | 3.55% |
| 2025-12-17 | 3.94 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 141264 | 5485 | 3.17% |
| 2025-12-16 | 3.98 | 3.92 | -0.09 | -2.24% | 3.91 | 4.04 | 134490 | 5304 | 3.02% |
| 2025-12-15 | 3.90 | 4.01 | 0.06 | 1.52% | 3.87 | 4.03 | 156174 | 6181 | 3.50% |
| 2025-12-12 | 4.06 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 197056 | 7912 | 4.42% |