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 | 4.53 | 4.38 | -0.13 | -2.88% | 4.38 | 4.57 | 160665 | 7156 | 1.33% |
| 2026-03-19 | 4.62 | 4.51 | -0.13 | -2.80% | 4.49 | 4.62 | 134528 | 6113 | 1.11% |
| 2026-03-18 | 4.65 | 4.64 | 0.00 | 0.00% | 4.52 | 4.66 | 177708 | 8155 | 1.47% |
| 2026-03-17 | 4.74 | 4.64 | -0.10 | -2.11% | 4.63 | 4.78 | 149473 | 7030 | 1.24% |
| 2026-03-16 | 4.77 | 4.74 | -0.03 | -0.63% | 4.72 | 4.82 | 108099 | 5139 | 0.89% |
| 2026-03-13 | 4.82 | 4.77 | -0.04 | -0.83% | 4.76 | 4.84 | 96396 | 4632 | 0.80% |
| 2026-03-12 | 4.84 | 4.81 | -0.03 | -0.62% | 4.78 | 4.84 | 100615 | 4843 | 0.83% |
| 2026-03-11 | 4.87 | 4.84 | -0.03 | -0.62% | 4.82 | 4.87 | 95284 | 4614 | 0.79% |
| 2026-03-10 | 4.79 | 4.87 | 0.09 | 1.88% | 4.79 | 4.87 | 141648 | 6868 | 1.17% |
| 2026-03-09 | 4.76 | 4.78 | -0.03 | -0.62% | 4.76 | 4.83 | 104625 | 5010 | 0.87% |
| 2026-03-06 | 4.70 | 4.81 | 0.09 | 1.91% | 4.69 | 4.82 | 146733 | 7024 | 1.21% |
| 2026-03-05 | 4.68 | 4.72 | 0.09 | 1.94% | 4.67 | 4.76 | 161857 | 7645 | 1.34% |
| 2026-03-04 | 4.77 | 4.63 | -0.15 | -3.14% | 4.60 | 4.80 | 261112 | 12240 | 2.16% |
| 2026-03-03 | 4.86 | 4.78 | -0.09 | -1.85% | 4.78 | 4.92 | 217911 | 10590 | 1.80% |
| 2026-03-02 | 4.86 | 4.87 | -0.02 | -0.41% | 4.81 | 4.91 | 174555 | 8491 | 1.44% |
| 2026-02-27 | 4.85 | 4.89 | 0.02 | 0.41% | 4.83 | 4.89 | 117704 | 5722 | 0.97% |
| 2026-02-26 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.87 | 93305 | 4531 | 0.77% |
| 2026-02-25 | 4.84 | 4.85 | 0.02 | 0.41% | 4.83 | 4.89 | 126689 | 6163 | 1.05% |
| 2026-02-24 | 4.77 | 4.83 | 0.09 | 1.90% | 4.76 | 4.84 | 120720 | 5804 | 1.00% |
| 2026-02-13 | 4.75 | 4.74 | -0.03 | -0.63% | 4.74 | 4.78 | 118546 | 5635 | 0.98% |
| 2026-02-12 | 4.83 | 4.77 | -0.06 | -1.24% | 4.77 | 4.84 | 133264 | 6383 | 1.10% |
| 2026-02-11 | 4.84 | 4.83 | -0.01 | -0.21% | 4.83 | 4.87 | 87650 | 4248 | 0.73% |
| 2026-02-10 | 4.84 | 4.84 | -0.01 | -0.21% | 4.82 | 4.86 | 89183 | 4317 | 0.74% |
| 2026-02-09 | 4.84 | 4.85 | 0.03 | 0.62% | 4.82 | 4.86 | 84236 | 4080 | 0.70% |
| 2026-02-06 | 4.80 | 4.82 | 0.00 | 0.00% | 4.79 | 4.85 | 82076 | 3959 | 0.68% |
| 2026-02-05 | 4.85 | 4.82 | -0.05 | -1.03% | 4.81 | 4.89 | 106933 | 5174 | 0.89% |
| 2026-02-04 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 116819 | 5679 | 0.97% |
| 2026-02-03 | 4.79 | 4.82 | 0.03 | 0.63% | 4.77 | 4.82 | 106837 | 5128 | 0.88% |
| 2026-02-02 | 4.86 | 4.79 | -0.07 | -1.44% | 4.78 | 4.88 | 152637 | 7378 | 1.26% |
| 2026-01-30 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.92 | 165256 | 8038 | 1.37% |
| 2026-01-29 | 4.93 | 4.86 | -0.09 | -1.82% | 4.85 | 4.94 | 205355 | 10029 | 1.70% |
| 2026-01-28 | 4.93 | 4.95 | 0.00 | 0.00% | 4.92 | 4.99 | 158866 | 7865 | 1.31% |
| 2026-01-27 | 5.00 | 4.95 | -0.09 | -1.79% | 4.89 | 5.02 | 211032 | 10431 | 1.75% |
| 2026-01-26 | 4.99 | 5.04 | 0.08 | 1.61% | 4.96 | 5.09 | 387137 | 19477 | 3.20% |
| 2026-01-23 | 4.96 | 4.96 | 0.00 | 0.00% | 4.93 | 4.97 | 146909 | 7281 | 1.22% |
| 2026-01-22 | 4.89 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 152110 | 7522 | 1.26% |
| 2026-01-21 | 4.93 | 4.90 | -0.04 | -0.81% | 4.89 | 4.93 | 118570 | 5820 | 0.98% |
| 2026-01-20 | 4.90 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 198914 | 9754 | 1.65% |
| 2026-01-19 | 4.81 | 4.89 | 0.07 | 1.45% | 4.80 | 4.90 | 151677 | 7379 | 1.26% |
| 2026-01-16 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.88 | 131196 | 6333 | 1.09% |
| 2026-01-15 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.89 | 124362 | 6037 | 1.03% |
| 2026-01-14 | 4.91 | 4.88 | -0.04 | -0.81% | 4.84 | 4.95 | 224963 | 11032 | 1.86% |
| 2026-01-13 | 5.00 | 4.92 | -0.07 | -1.40% | 4.91 | 5.02 | 200115 | 9908 | 1.66% |
| 2026-01-12 | 4.96 | 4.99 | 0.03 | 0.60% | 4.93 | 4.99 | 223603 | 11113 | 1.85% |
| 2026-01-09 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 4.98 | 197360 | 9774 | 1.63% |
| 2026-01-08 | 4.87 | 4.95 | 0.07 | 1.43% | 4.85 | 4.96 | 201756 | 9937 | 1.67% |
| 2026-01-07 | 4.93 | 4.88 | -0.08 | -1.61% | 4.85 | 4.95 | 199506 | 9769 | 1.65% |
| 2026-01-06 | 4.84 | 4.96 | 0.13 | 2.69% | 4.83 | 5.02 | 265732 | 13087 | 2.20% |
| 2026-01-05 | 4.77 | 4.83 | 0.05 | 1.05% | 4.77 | 4.85 | 109054 | 5250 | 0.90% |
| 2025-12-31 | 4.79 | 4.78 | 0.00 | 0.00% | 4.74 | 4.80 | 82204 | 3916 | 0.68% |
| 2025-12-30 | 4.78 | 4.78 | -0.01 | -0.21% | 4.76 | 4.82 | 92667 | 4434 | 0.77% |
| 2025-12-29 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.82 | 87462 | 4198 | 0.72% |
| 2025-12-26 | 4.84 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 108567 | 5241 | 0.90% |
| 2025-12-25 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 97399 | 4712 | 0.81% |
| 2025-12-24 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.83 | 87645 | 4217 | 0.73% |
| 2025-12-23 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 104880 | 5031 | 0.87% |
| 2025-12-22 | 4.86 | 4.85 | 0.00 | 0.00% | 4.84 | 4.90 | 84320 | 4103 | 0.70% |
| 2025-12-19 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.87 | 92697 | 4486 | 0.77% |
| 2025-12-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 98829 | 4753 | 0.82% |
| 2025-12-17 | 4.81 | 4.80 | -0.04 | -0.83% | 4.70 | 4.85 | 175564 | 8361 | 1.45% |
| 2025-12-16 | 4.91 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 125068 | 6077 | 1.04% |
| 2025-12-15 | 4.90 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 92335 | 4542 | 0.76% |
| 2025-12-12 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.99 | 123468 | 6105 | 1.02% |