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 | 4.25 | 4.10 | -0.16 | -3.76% | 4.08 | 4.30 | 272489 | 11375 | 2.45% |
| 2026-03-19 | 4.32 | 4.26 | -0.11 | -2.52% | 4.23 | 4.35 | 222386 | 9529 | 2.00% |
| 2026-03-18 | 4.35 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 185880 | 8065 | 1.67% |
| 2026-03-17 | 4.44 | 4.33 | -0.12 | -2.70% | 4.32 | 4.47 | 213714 | 9380 | 1.92% |
| 2026-03-16 | 4.35 | 4.45 | 0.10 | 2.30% | 4.33 | 4.45 | 273817 | 12046 | 2.46% |
| 2026-03-13 | 4.38 | 4.35 | -0.02 | -0.46% | 4.34 | 4.42 | 257741 | 11291 | 2.31% |
| 2026-03-12 | 4.42 | 4.37 | -0.07 | -1.58% | 4.36 | 4.44 | 243310 | 10688 | 2.19% |
| 2026-03-11 | 4.51 | 4.44 | -0.08 | -1.77% | 4.43 | 4.53 | 278852 | 12430 | 2.50% |
| 2026-03-10 | 4.54 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 281533 | 12714 | 2.53% |
| 2026-03-09 | 4.42 | 4.51 | 0.04 | 0.89% | 4.36 | 4.52 | 359310 | 15947 | 3.23% |
| 2026-03-06 | 4.40 | 4.47 | 0.03 | 0.68% | 4.38 | 4.50 | 261689 | 11677 | 2.35% |
| 2026-03-05 | 4.40 | 4.44 | 0.13 | 3.02% | 4.40 | 4.50 | 370089 | 16477 | 3.32% |
| 2026-03-04 | 4.22 | 4.31 | 0.02 | 0.47% | 4.20 | 4.34 | 281498 | 12093 | 2.53% |
| 2026-03-03 | 4.57 | 4.29 | -0.26 | -5.71% | 4.27 | 4.60 | 594863 | 26139 | 5.34% |
| 2026-03-02 | 4.75 | 4.55 | -0.35 | -7.14% | 4.50 | 4.81 | 725308 | 33256 | 6.51% |
| 2026-02-27 | 4.85 | 4.90 | 0.02 | 0.41% | 4.83 | 4.94 | 285799 | 13968 | 2.57% |
| 2026-02-26 | 5.00 | 4.88 | -0.10 | -2.01% | 4.86 | 5.01 | 393000 | 19353 | 3.53% |
| 2026-02-25 | 4.84 | 4.98 | 0.14 | 2.89% | 4.83 | 5.03 | 518781 | 25755 | 4.66% |
| 2026-02-24 | 4.87 | 4.84 | 0.05 | 1.04% | 4.78 | 4.87 | 255522 | 12330 | 2.30% |
| 2026-02-13 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.91 | 354267 | 17091 | 3.18% |
| 2026-02-12 | 4.85 | 4.82 | -0.03 | -0.62% | 4.80 | 4.89 | 345164 | 16700 | 3.10% |
| 2026-02-11 | 4.93 | 4.85 | -0.12 | -2.41% | 4.84 | 4.99 | 405099 | 19802 | 3.64% |
| 2026-02-10 | 5.06 | 4.97 | -0.10 | -1.97% | 4.95 | 5.08 | 507751 | 25384 | 4.56% |
| 2026-02-09 | 4.98 | 5.07 | 0.15 | 3.05% | 4.96 | 5.07 | 502948 | 25256 | 4.52% |
| 2026-02-06 | 4.94 | 4.92 | -0.06 | -1.20% | 4.84 | 5.00 | 397715 | 19580 | 3.57% |
| 2026-02-05 | 4.91 | 4.98 | 0.01 | 0.20% | 4.89 | 5.02 | 415340 | 20616 | 3.73% |
| 2026-02-04 | 4.92 | 4.97 | 0.01 | 0.20% | 4.88 | 5.04 | 418227 | 20653 | 3.76% |
| 2026-02-03 | 4.81 | 4.96 | 0.22 | 4.64% | 4.79 | 4.96 | 579261 | 28438 | 5.20% |
| 2026-02-02 | 4.76 | 4.74 | -0.06 | -1.25% | 4.71 | 4.89 | 362145 | 17387 | 3.25% |
| 2026-01-30 | 4.85 | 4.80 | -0.07 | -1.44% | 4.71 | 4.85 | 488366 | 23302 | 4.39% |
| 2026-01-29 | 4.78 | 4.87 | 0.05 | 1.04% | 4.71 | 5.08 | 818262 | 40430 | 7.35% |
| 2026-01-28 | 5.02 | 4.82 | -0.22 | -4.37% | 4.82 | 5.02 | 548406 | 26806 | 4.93% |
| 2026-01-27 | 4.93 | 5.04 | 0.03 | 0.60% | 4.79 | 5.06 | 756495 | 37071 | 6.79% |
| 2026-01-26 | 5.21 | 5.01 | -0.24 | -4.57% | 4.92 | 5.25 | 859698 | 43275 | 7.72% |
| 2026-01-23 | 5.08 | 5.25 | 0.16 | 3.14% | 5.06 | 5.30 | 845813 | 43937 | 7.60% |
| 2026-01-22 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.15 | 568691 | 28904 | 5.11% |
| 2026-01-21 | 5.10 | 5.12 | -0.08 | -1.54% | 5.03 | 5.24 | 797183 | 40784 | 7.16% |
| 2026-01-20 | 5.28 | 5.20 | 0.02 | 0.39% | 5.20 | 5.48 | 1310092 | 69974 | 11.77% |
| 2026-01-19 | 5.20 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 800117 | 41436 | 7.19% |
| 2026-01-16 | 5.64 | 5.20 | -0.36 | -6.47% | 5.15 | 5.70 | 1503344 | 79912 | 13.50% |
| 2026-01-15 | 5.76 | 5.56 | -0.55 | -9.00% | 5.35 | 5.80 | 2160836 | 119598 | 19.41% |
| 2026-01-14 | 5.84 | 6.11 | 0.43 | 7.57% | 5.71 | 6.55 | 3883073 | 238444 | 34.88% |
| 2026-01-13 | 4.88 | 5.68 | 0.95 | 20.08% | 4.72 | 5.68 | 2291330 | 120942 | 20.58% |
| 2026-01-12 | 4.66 | 4.73 | 0.18 | 3.96% | 4.60 | 4.82 | 1328737 | 62655 | 11.93% |
| 2026-01-09 | 4.35 | 4.55 | 0.20 | 4.60% | 4.34 | 4.60 | 1281621 | 57816 | 11.51% |
| 2026-01-08 | 4.18 | 4.35 | 0.20 | 4.82% | 4.13 | 4.38 | 1060008 | 45426 | 9.52% |
| 2026-01-07 | 4.30 | 4.15 | -0.15 | -3.49% | 4.13 | 4.31 | 709829 | 29724 | 6.38% |
| 2026-01-06 | 4.19 | 4.30 | 0.08 | 1.90% | 4.16 | 4.32 | 872783 | 37033 | 7.84% |
| 2026-01-05 | 4.16 | 4.22 | -0.21 | -4.74% | 4.02 | 4.26 | 1268150 | 52339 | 11.39% |
| 2025-12-31 | 4.29 | 4.43 | 0.19 | 4.48% | 4.21 | 4.57 | 1149107 | 50581 | 10.32% |
| 2025-12-30 | 4.17 | 4.24 | 0.14 | 3.41% | 4.15 | 4.26 | 886842 | 37375 | 7.97% |
| 2025-12-29 | 4.11 | 4.10 | -0.04 | -0.97% | 4.08 | 4.14 | 397682 | 16301 | 3.57% |
| 2025-12-26 | 4.14 | 4.14 | -0.03 | -0.72% | 4.11 | 4.18 | 527536 | 21873 | 4.74% |
| 2025-12-25 | 4.21 | 4.17 | -0.06 | -1.42% | 4.13 | 4.25 | 645945 | 26899 | 5.80% |
| 2025-12-24 | 4.25 | 4.23 | 0.10 | 2.42% | 4.22 | 4.37 | 838074 | 35902 | 7.53% |
| 2025-12-23 | 4.21 | 4.13 | -0.10 | -2.36% | 4.09 | 4.24 | 569578 | 23536 | 5.12% |
| 2025-12-22 | 4.30 | 4.23 | -0.12 | -2.76% | 4.18 | 4.35 | 752510 | 31938 | 6.76% |
| 2025-12-19 | 4.31 | 4.35 | -0.05 | -1.14% | 4.21 | 4.39 | 988442 | 42544 | 8.88% |
| 2025-12-18 | 4.29 | 4.40 | 0.24 | 5.77% | 4.28 | 4.56 | 1413068 | 62577 | 12.69% |
| 2025-12-17 | 4.03 | 4.16 | 0.15 | 3.74% | 4.03 | 4.29 | 774947 | 32072 | 6.96% |
| 2025-12-16 | 4.27 | 4.01 | -0.29 | -6.74% | 4.00 | 4.28 | 822613 | 33578 | 7.39% |
| 2025-12-15 | 4.25 | 4.30 | 0.05 | 1.18% | 4.09 | 4.32 | 737001 | 31297 | 6.62% |
| 2025-12-12 | 4.46 | 4.25 | -0.20 | -4.49% | 4.25 | 4.49 | 1015495 | 44017 | 9.12% |