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 | 4.00 | 3.93 | -0.06 | -1.50% | 3.93 | 4.00 | 193498 | 7659 | 1.20% |
| 2026-03-19 | 3.99 | 3.99 | -0.03 | -0.75% | 3.98 | 4.03 | 124310 | 4974 | 0.77% |
| 2026-03-18 | 4.05 | 4.02 | -0.04 | -0.99% | 3.99 | 4.06 | 170786 | 6855 | 1.06% |
| 2026-03-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.09 | 148338 | 6039 | 0.92% |
| 2026-03-16 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 140737 | 5713 | 0.87% |
| 2026-03-13 | 4.08 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 203177 | 8280 | 1.26% |
| 2026-03-12 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 188967 | 7701 | 1.17% |
| 2026-03-11 | 4.04 | 4.06 | 0.02 | 0.50% | 4.00 | 4.06 | 166706 | 6722 | 1.04% |
| 2026-03-10 | 4.06 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 125794 | 5077 | 0.78% |
| 2026-03-09 | 4.02 | 4.05 | 0.01 | 0.25% | 4.01 | 4.06 | 179288 | 7237 | 1.11% |
| 2026-03-06 | 3.99 | 4.04 | 0.04 | 1.00% | 3.98 | 4.05 | 143823 | 5782 | 0.89% |
| 2026-03-05 | 3.98 | 4.00 | 0.04 | 1.01% | 3.97 | 4.02 | 118809 | 4748 | 0.74% |
| 2026-03-04 | 4.03 | 3.96 | -0.08 | -1.98% | 3.95 | 4.04 | 228831 | 9118 | 1.42% |
| 2026-03-03 | 4.04 | 4.04 | 0.01 | 0.25% | 4.03 | 4.09 | 288198 | 11694 | 1.79% |
| 2026-03-02 | 4.02 | 4.03 | -0.02 | -0.49% | 4.00 | 4.07 | 196103 | 7914 | 1.22% |
| 2026-02-27 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.05 | 229818 | 9246 | 1.43% |
| 2026-02-26 | 4.01 | 4.00 | -0.01 | -0.25% | 3.98 | 4.02 | 109943 | 4391 | 0.68% |
| 2026-02-25 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.03 | 144040 | 5778 | 0.89% |
| 2026-02-24 | 3.97 | 3.98 | 0.03 | 0.76% | 3.96 | 3.99 | 91483 | 3638 | 0.57% |
| 2026-02-13 | 3.99 | 3.95 | -0.04 | -1.00% | 3.95 | 3.99 | 112464 | 4460 | 0.70% |
| 2026-02-12 | 4.04 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 144537 | 5781 | 0.90% |
| 2026-02-11 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.05 | 133310 | 5375 | 0.83% |
| 2026-02-10 | 4.04 | 4.02 | -0.01 | -0.25% | 4.01 | 4.04 | 111931 | 4500 | 0.70% |
| 2026-02-09 | 4.04 | 4.03 | 0.00 | 0.00% | 4.02 | 4.05 | 127696 | 5149 | 0.79% |
| 2026-02-06 | 4.05 | 4.03 | -0.01 | -0.25% | 4.01 | 4.05 | 116217 | 4684 | 0.72% |
| 2026-02-05 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.06 | 208077 | 8407 | 1.29% |
| 2026-02-04 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 158009 | 6327 | 0.98% |
| 2026-02-03 | 3.96 | 3.97 | 0.02 | 0.51% | 3.94 | 3.99 | 99176 | 3930 | 0.62% |
| 2026-02-02 | 4.01 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 165315 | 6601 | 1.03% |
| 2026-01-30 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.07 | 181999 | 7345 | 1.13% |
| 2026-01-29 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 199673 | 8044 | 1.24% |
| 2026-01-28 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.05 | 214906 | 8641 | 1.34% |
| 2026-01-27 | 4.03 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 135563 | 5399 | 0.84% |
| 2026-01-26 | 4.02 | 4.03 | 0.01 | 0.25% | 3.98 | 4.05 | 206908 | 8305 | 1.29% |
| 2026-01-23 | 4.04 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 154816 | 6226 | 0.96% |
| 2026-01-22 | 3.98 | 4.02 | 0.03 | 0.75% | 3.98 | 4.02 | 154199 | 6178 | 0.96% |
| 2026-01-21 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 3.99 | 105659 | 4203 | 0.66% |
| 2026-01-20 | 3.96 | 3.99 | 0.03 | 0.76% | 3.95 | 4.00 | 144155 | 5739 | 0.90% |
| 2026-01-19 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 99227 | 3928 | 0.62% |
| 2026-01-16 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 3.97 | 96877 | 3832 | 0.60% |
| 2026-01-15 | 3.96 | 3.95 | -0.03 | -0.75% | 3.95 | 3.98 | 96599 | 3823 | 0.60% |
| 2026-01-14 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.01 | 214976 | 8564 | 1.34% |
| 2026-01-13 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.03 | 209402 | 8352 | 1.30% |
| 2026-01-12 | 3.95 | 3.98 | 0.02 | 0.51% | 3.95 | 3.99 | 139998 | 5558 | 0.87% |
| 2026-01-09 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.96 | 120474 | 4759 | 0.75% |
| 2026-01-08 | 3.94 | 3.96 | 0.01 | 0.25% | 3.92 | 3.96 | 86484 | 3411 | 0.54% |
| 2026-01-07 | 3.97 | 3.95 | -0.02 | -0.50% | 3.94 | 3.98 | 102320 | 4050 | 0.64% |
| 2026-01-06 | 3.92 | 3.97 | 0.04 | 1.02% | 3.92 | 3.98 | 152751 | 6040 | 0.95% |
| 2026-01-05 | 3.91 | 3.93 | 0.01 | 0.26% | 3.90 | 3.93 | 126656 | 4955 | 0.79% |
| 2025-12-31 | 3.95 | 3.92 | -0.04 | -1.01% | 3.89 | 3.97 | 176295 | 6916 | 1.10% |
| 2025-12-30 | 4.00 | 3.96 | -0.06 | -1.49% | 3.95 | 4.01 | 158784 | 6298 | 0.99% |
| 2025-12-29 | 4.07 | 4.02 | -0.07 | -1.71% | 3.99 | 4.09 | 323923 | 13043 | 2.01% |
| 2025-12-26 | 3.98 | 4.09 | 0.09 | 2.25% | 3.97 | 4.13 | 485950 | 19712 | 3.02% |
| 2025-12-25 | 4.07 | 4.00 | 0.05 | 1.27% | 3.99 | 4.11 | 310348 | 12565 | 1.93% |
| 2025-12-24 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.96 | 58139 | 2288 | 0.36% |
| 2025-12-23 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 3.97 | 77205 | 3042 | 0.48% |
| 2025-12-22 | 3.93 | 3.97 | 0.06 | 1.53% | 3.92 | 3.98 | 138355 | 5469 | 0.86% |
| 2025-12-19 | 3.87 | 3.91 | 0.03 | 0.77% | 3.86 | 3.93 | 94729 | 3694 | 0.59% |
| 2025-12-18 | 3.86 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 77659 | 3004 | 0.48% |
| 2025-12-17 | 3.89 | 3.87 | -0.02 | -0.51% | 3.83 | 3.89 | 118592 | 4567 | 0.74% |
| 2025-12-16 | 3.94 | 3.89 | -0.05 | -1.27% | 3.88 | 3.95 | 141282 | 5521 | 0.88% |
| 2025-12-15 | 3.94 | 3.94 | -0.01 | -0.25% | 3.93 | 3.96 | 70681 | 2787 | 0.44% |
| 2025-12-12 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.96 | 66339 | 2618 | 0.41% |