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 | 4.02 | 3.94 | -0.03 | -0.76% | 3.93 | 4.06 | 260742 | 10436 | 1.87% |
| 2026-03-19 | 4.08 | 3.97 | -0.15 | -3.64% | 3.96 | 4.08 | 278555 | 11196 | 2.00% |
| 2026-03-18 | 4.13 | 4.12 | -0.01 | -0.24% | 4.03 | 4.14 | 322236 | 13160 | 2.32% |
| 2026-03-17 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.29 | 450271 | 18961 | 3.24% |
| 2026-03-16 | 4.20 | 4.13 | -0.07 | -1.67% | 4.09 | 4.24 | 290302 | 12026 | 2.09% |
| 2026-03-13 | 4.15 | 4.20 | 0.07 | 1.69% | 4.12 | 4.30 | 431320 | 18221 | 3.10% |
| 2026-03-12 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.20 | 216992 | 9004 | 1.56% |
| 2026-03-11 | 4.20 | 4.17 | -0.02 | -0.48% | 4.11 | 4.20 | 220224 | 9149 | 1.58% |
| 2026-03-10 | 4.22 | 4.19 | 0.01 | 0.24% | 4.17 | 4.27 | 268602 | 11319 | 1.93% |
| 2026-03-09 | 4.21 | 4.18 | -0.08 | -1.88% | 4.11 | 4.24 | 290899 | 12102 | 2.09% |
| 2026-03-06 | 4.15 | 4.26 | 0.10 | 2.40% | 4.12 | 4.28 | 282309 | 11960 | 2.03% |
| 2026-03-05 | 4.10 | 4.16 | 0.10 | 2.46% | 4.10 | 4.20 | 256961 | 10689 | 1.85% |
| 2026-03-04 | 4.01 | 4.06 | 0.02 | 0.50% | 3.99 | 4.12 | 235442 | 9561 | 1.69% |
| 2026-03-03 | 4.18 | 4.04 | -0.15 | -3.58% | 4.03 | 4.22 | 330437 | 13619 | 2.37% |
| 2026-03-02 | 4.28 | 4.19 | -0.12 | -2.78% | 4.13 | 4.28 | 350298 | 14719 | 2.52% |
| 2026-02-27 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 252026 | 10803 | 1.81% |
| 2026-02-26 | 4.32 | 4.29 | -0.03 | -0.69% | 4.25 | 4.34 | 239614 | 10243 | 1.72% |
| 2026-02-25 | 4.25 | 4.32 | 0.08 | 1.89% | 4.23 | 4.34 | 284110 | 12251 | 2.04% |
| 2026-02-24 | 4.17 | 4.24 | 0.10 | 2.42% | 4.16 | 4.27 | 294305 | 12461 | 2.11% |
| 2026-02-13 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 196994 | 8208 | 1.42% |
| 2026-02-12 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.26 | 270833 | 11369 | 1.95% |
| 2026-02-11 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 200078 | 8453 | 1.44% |
| 2026-02-10 | 4.30 | 4.23 | -0.06 | -1.40% | 4.21 | 4.31 | 281909 | 11992 | 2.03% |
| 2026-02-09 | 4.30 | 4.29 | 0.02 | 0.47% | 4.27 | 4.35 | 295233 | 12709 | 2.12% |
| 2026-02-06 | 4.22 | 4.27 | 0.02 | 0.47% | 4.16 | 4.29 | 272098 | 11533 | 1.96% |
| 2026-02-05 | 4.40 | 4.25 | -0.13 | -2.97% | 4.23 | 4.40 | 368336 | 15842 | 2.65% |
| 2026-02-04 | 4.27 | 4.38 | 0.12 | 2.82% | 4.23 | 4.46 | 483321 | 21102 | 3.47% |
| 2026-02-03 | 4.26 | 4.26 | 0.01 | 0.24% | 4.23 | 4.32 | 310800 | 13249 | 2.23% |
| 2026-02-02 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.40 | 388774 | 16805 | 2.79% |
| 2026-01-30 | 4.37 | 4.25 | -0.12 | -2.75% | 4.19 | 4.41 | 396589 | 16894 | 2.85% |
| 2026-01-29 | 4.44 | 4.37 | -0.07 | -1.58% | 4.35 | 4.48 | 322163 | 14193 | 2.31% |
| 2026-01-28 | 4.49 | 4.44 | -0.10 | -2.20% | 4.43 | 4.57 | 291176 | 13017 | 2.09% |
| 2026-01-27 | 4.50 | 4.54 | 0.01 | 0.22% | 4.32 | 4.56 | 504959 | 22436 | 3.63% |
| 2026-01-26 | 4.70 | 4.53 | -0.15 | -3.21% | 4.51 | 4.75 | 532270 | 24474 | 3.82% |
| 2026-01-23 | 4.64 | 4.68 | 0.04 | 0.86% | 4.55 | 4.68 | 534827 | 24761 | 3.84% |
| 2026-01-22 | 4.54 | 4.64 | 0.10 | 2.20% | 4.51 | 4.64 | 520893 | 23773 | 3.74% |
| 2026-01-21 | 4.45 | 4.54 | 0.04 | 0.89% | 4.40 | 4.63 | 678645 | 30847 | 4.88% |
| 2026-01-20 | 4.51 | 4.50 | 0.00 | 0.00% | 4.42 | 4.58 | 677959 | 30553 | 4.87% |
| 2026-01-19 | 4.32 | 4.50 | 0.20 | 4.65% | 4.29 | 4.56 | 734625 | 32843 | 5.28% |
| 2026-01-16 | 4.32 | 4.30 | 0.02 | 0.47% | 4.28 | 4.44 | 566225 | 24562 | 4.07% |
| 2026-01-15 | 4.32 | 4.28 | -0.08 | -1.83% | 4.25 | 4.40 | 407763 | 17561 | 2.93% |
| 2026-01-14 | 4.36 | 4.36 | -0.01 | -0.23% | 4.27 | 4.43 | 662039 | 28881 | 4.76% |
| 2026-01-13 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.47 | 670563 | 29433 | 4.82% |
| 2026-01-12 | 4.37 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 507968 | 22075 | 3.65% |
| 2026-01-09 | 4.35 | 4.36 | 0.03 | 0.69% | 4.32 | 4.42 | 366581 | 15992 | 2.63% |
| 2026-01-08 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.37 | 400336 | 17367 | 2.88% |
| 2026-01-07 | 4.30 | 4.30 | 0.00 | 0.00% | 4.25 | 4.34 | 399448 | 17154 | 2.87% |
| 2026-01-06 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 433903 | 18612 | 3.12% |
| 2026-01-05 | 4.16 | 4.28 | 0.13 | 3.13% | 4.15 | 4.35 | 561904 | 24009 | 4.04% |
| 2025-12-31 | 4.25 | 4.15 | -0.10 | -2.35% | 4.09 | 4.26 | 328981 | 13626 | 2.36% |
| 2025-12-30 | 4.23 | 4.25 | 0.01 | 0.24% | 4.14 | 4.31 | 454848 | 19210 | 3.27% |
| 2025-12-29 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 338325 | 14386 | 2.43% |
| 2025-12-26 | 4.33 | 4.28 | -0.05 | -1.15% | 4.23 | 4.37 | 448965 | 19221 | 3.23% |
| 2025-12-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.22 | 4.36 | 450152 | 19223 | 3.23% |
| 2025-12-24 | 4.17 | 4.32 | 0.17 | 4.10% | 4.14 | 4.34 | 559880 | 23939 | 4.02% |
| 2025-12-23 | 4.19 | 4.15 | -0.05 | -1.19% | 4.08 | 4.20 | 366175 | 15147 | 2.63% |
| 2025-12-22 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.22 | 378114 | 15784 | 2.72% |
| 2025-12-19 | 4.01 | 4.16 | 0.16 | 4.00% | 4.00 | 4.18 | 458574 | 18883 | 3.30% |
| 2025-12-18 | 4.04 | 4.00 | -0.06 | -1.48% | 4.00 | 4.08 | 337914 | 13629 | 2.43% |
| 2025-12-17 | 4.06 | 4.06 | 0.03 | 0.74% | 3.96 | 4.08 | 411867 | 16545 | 2.96% |
| 2025-12-16 | 4.25 | 4.03 | -0.15 | -3.59% | 4.00 | 4.25 | 474930 | 19407 | 3.41% |
| 2025-12-15 | 4.30 | 4.18 | -0.09 | -2.11% | 4.11 | 4.32 | 457846 | 19240 | 3.29% |
| 2025-12-12 | 4.25 | 4.27 | 0.04 | 0.95% | 4.19 | 4.35 | 685032 | 29237 | 4.92% |