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 | 4.05 | 3.99 | -0.06 | -1.48% | 3.99 | 4.11 | 526166 | 21241 | 1.56% |
| 2026-03-19 | 4.08 | 4.05 | -0.07 | -1.70% | 4.04 | 4.13 | 376430 | 15339 | 1.12% |
| 2026-03-18 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 348524 | 14362 | 1.03% |
| 2026-03-17 | 4.21 | 4.14 | -0.06 | -1.43% | 4.14 | 4.23 | 393852 | 16481 | 1.17% |
| 2026-03-16 | 4.27 | 4.20 | -0.05 | -1.18% | 4.17 | 4.29 | 542453 | 22847 | 1.61% |
| 2026-03-13 | 4.23 | 4.25 | 0.00 | 0.00% | 4.20 | 4.32 | 679822 | 29067 | 2.02% |
| 2026-03-12 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 539613 | 22907 | 1.60% |
| 2026-03-11 | 4.23 | 4.28 | 0.07 | 1.66% | 4.17 | 4.29 | 713363 | 30352 | 2.12% |
| 2026-03-10 | 4.19 | 4.21 | -0.01 | -0.24% | 4.17 | 4.27 | 612889 | 25821 | 1.82% |
| 2026-03-09 | 4.15 | 4.22 | 0.05 | 1.20% | 4.15 | 4.30 | 875539 | 37071 | 2.60% |
| 2026-03-06 | 4.08 | 4.17 | 0.09 | 2.21% | 4.05 | 4.22 | 628785 | 26068 | 1.86% |
| 2026-03-05 | 4.03 | 4.08 | 0.10 | 2.51% | 4.02 | 4.12 | 602856 | 24563 | 1.79% |
| 2026-03-04 | 4.02 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 524667 | 21032 | 1.56% |
| 2026-03-03 | 4.14 | 4.05 | -0.08 | -1.94% | 4.03 | 4.16 | 562729 | 23013 | 1.67% |
| 2026-03-02 | 4.15 | 4.13 | -0.09 | -2.13% | 4.11 | 4.20 | 592988 | 24576 | 1.76% |
| 2026-02-27 | 4.20 | 4.22 | 0.03 | 0.72% | 4.16 | 4.27 | 693016 | 29241 | 2.06% |
| 2026-02-26 | 4.16 | 4.19 | 0.03 | 0.72% | 4.10 | 4.22 | 650520 | 27044 | 1.93% |
| 2026-02-25 | 4.06 | 4.16 | 0.11 | 2.72% | 4.05 | 4.19 | 681447 | 28274 | 2.02% |
| 2026-02-24 | 4.01 | 4.05 | 0.07 | 1.76% | 4.00 | 4.08 | 376779 | 15227 | 1.12% |
| 2026-02-13 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.04 | 271394 | 10878 | 0.80% |
| 2026-02-12 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 266190 | 10753 | 0.79% |
| 2026-02-11 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 251563 | 10233 | 0.75% |
| 2026-02-10 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 278701 | 11360 | 0.83% |
| 2026-02-09 | 4.07 | 4.08 | 0.03 | 0.74% | 4.06 | 4.09 | 262163 | 10683 | 0.78% |
| 2026-02-06 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 336607 | 13657 | 1.00% |
| 2026-02-05 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 282443 | 11431 | 0.84% |
| 2026-02-04 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.09 | 412087 | 16705 | 1.22% |
| 2026-02-03 | 4.03 | 4.03 | 0.05 | 1.26% | 4.00 | 4.07 | 321652 | 12968 | 0.95% |
| 2026-02-02 | 4.00 | 3.98 | -0.05 | -1.24% | 3.96 | 4.05 | 436229 | 17514 | 1.29% |
| 2026-01-30 | 4.09 | 4.03 | -0.08 | -1.95% | 3.99 | 4.10 | 479150 | 19323 | 1.42% |
| 2026-01-29 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.13 | 394174 | 16148 | 1.17% |
| 2026-01-28 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 350944 | 14308 | 1.04% |
| 2026-01-27 | 4.08 | 4.07 | -0.03 | -0.73% | 4.01 | 4.10 | 398993 | 16152 | 1.18% |
| 2026-01-26 | 4.14 | 4.10 | -0.05 | -1.20% | 4.07 | 4.16 | 428486 | 17595 | 1.27% |
| 2026-01-23 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.15 | 309203 | 12796 | 0.92% |
| 2026-01-22 | 4.11 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 296921 | 12239 | 0.88% |
| 2026-01-21 | 4.10 | 4.10 | -0.01 | -0.24% | 4.07 | 4.11 | 288384 | 11790 | 0.86% |
| 2026-01-20 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 370305 | 15170 | 1.10% |
| 2026-01-19 | 4.04 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 260611 | 10555 | 0.77% |
| 2026-01-16 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.12 | 475383 | 19340 | 1.41% |
| 2026-01-15 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 301196 | 12154 | 0.89% |
| 2026-01-14 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.12 | 450252 | 18345 | 1.34% |
| 2026-01-13 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 394541 | 16045 | 1.17% |
| 2026-01-12 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.08 | 417118 | 16925 | 1.24% |
| 2026-01-09 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.05 | 281479 | 11354 | 0.83% |
| 2026-01-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 237073 | 9512 | 0.70% |
| 2026-01-07 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.03 | 245943 | 9837 | 0.73% |
| 2026-01-06 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.03 | 375961 | 15057 | 1.12% |
| 2026-01-05 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.96 | 286517 | 11281 | 0.85% |
| 2025-12-31 | 3.93 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 145816 | 5723 | 0.43% |
| 2025-12-30 | 3.93 | 3.92 | -0.02 | -0.51% | 3.89 | 3.96 | 189710 | 7449 | 0.56% |
| 2025-12-29 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.98 | 210681 | 8302 | 0.62% |
| 2025-12-26 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 3.98 | 188662 | 7486 | 0.56% |
| 2025-12-25 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 171539 | 6794 | 0.51% |
| 2025-12-24 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 208562 | 8212 | 0.62% |
| 2025-12-23 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.95 | 190875 | 7478 | 0.57% |
| 2025-12-22 | 3.97 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 301950 | 11943 | 0.90% |
| 2025-12-19 | 3.90 | 3.95 | 0.05 | 1.28% | 3.89 | 3.96 | 231228 | 9099 | 0.69% |
| 2025-12-18 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 265939 | 10392 | 0.79% |
| 2025-12-17 | 3.88 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 287666 | 11149 | 0.85% |
| 2025-12-16 | 3.95 | 3.89 | -0.05 | -1.27% | 3.86 | 3.95 | 316890 | 12326 | 0.94% |
| 2025-12-15 | 3.96 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 330083 | 13073 | 0.98% |
| 2025-12-12 | 4.00 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 539047 | 21440 | 1.60% |