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 | 4.39 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 298777 | 13045 | 1.18% |
| 2026-03-19 | 4.41 | 4.39 | -0.03 | -0.68% | 4.37 | 4.45 | 359002 | 15828 | 1.42% |
| 2026-03-18 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.45 | 314286 | 13876 | 1.24% |
| 2026-03-17 | 4.45 | 4.44 | 0.00 | 0.00% | 4.43 | 4.48 | 335338 | 14949 | 1.33% |
| 2026-03-16 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.47 | 368944 | 16408 | 1.46% |
| 2026-03-13 | 4.43 | 4.44 | -0.01 | -0.22% | 4.42 | 4.46 | 412000 | 18312 | 1.63% |
| 2026-03-12 | 4.40 | 4.45 | 0.04 | 0.91% | 4.40 | 4.46 | 413001 | 18318 | 1.63% |
| 2026-03-11 | 4.38 | 4.41 | 0.04 | 0.92% | 4.35 | 4.42 | 295033 | 12938 | 1.17% |
| 2026-03-10 | 4.37 | 4.37 | 0.02 | 0.46% | 4.35 | 4.38 | 325353 | 14214 | 1.29% |
| 2026-03-09 | 4.33 | 4.35 | -0.01 | -0.23% | 4.32 | 4.38 | 434274 | 18913 | 1.72% |
| 2026-03-06 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.37 | 468354 | 20298 | 1.85% |
| 2026-03-05 | 4.35 | 4.32 | 0.01 | 0.23% | 4.31 | 4.35 | 409820 | 17718 | 1.62% |
| 2026-03-04 | 4.40 | 4.31 | -0.11 | -2.49% | 4.30 | 4.42 | 649167 | 28232 | 2.57% |
| 2026-03-03 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.48 | 589652 | 26176 | 2.33% |
| 2026-03-02 | 4.45 | 4.45 | -0.03 | -0.67% | 4.41 | 4.47 | 513979 | 22832 | 2.03% |
| 2026-02-27 | 4.47 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 304352 | 13625 | 1.20% |
| 2026-02-26 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.50 | 346183 | 15493 | 1.37% |
| 2026-02-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.51 | 362398 | 16261 | 1.43% |
| 2026-02-24 | 4.45 | 4.46 | 0.03 | 0.68% | 4.44 | 4.47 | 259135 | 11551 | 1.02% |
| 2026-02-13 | 4.48 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 324999 | 14479 | 1.28% |
| 2026-02-12 | 4.53 | 4.47 | -0.06 | -1.32% | 4.47 | 4.53 | 418769 | 18770 | 1.66% |
| 2026-02-11 | 4.53 | 4.53 | 0.01 | 0.22% | 4.51 | 4.55 | 281100 | 12736 | 1.11% |
| 2026-02-10 | 4.53 | 4.52 | -0.02 | -0.44% | 4.50 | 4.56 | 397332 | 18006 | 1.57% |
| 2026-02-09 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 552560 | 25047 | 2.18% |
| 2026-02-06 | 4.62 | 4.54 | 0.00 | 0.00% | 4.54 | 4.69 | 872228 | 40297 | 3.45% |
| 2026-02-05 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.56 | 447538 | 20272 | 1.77% |
| 2026-02-04 | 4.47 | 4.50 | 0.02 | 0.45% | 4.45 | 4.51 | 406186 | 18222 | 1.61% |
| 2026-02-03 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 393768 | 17621 | 1.56% |
| 2026-02-02 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.58 | 501536 | 22742 | 1.98% |
| 2026-01-30 | 4.55 | 4.51 | -0.06 | -1.31% | 4.47 | 4.59 | 450200 | 20387 | 1.78% |
| 2026-01-29 | 4.56 | 4.57 | -0.01 | -0.22% | 4.54 | 4.58 | 367552 | 16754 | 1.45% |
| 2026-01-28 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.60 | 388502 | 17768 | 1.54% |
| 2026-01-27 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.68 | 487878 | 22440 | 1.93% |
| 2026-01-26 | 4.60 | 4.69 | 0.09 | 1.96% | 4.58 | 4.71 | 779685 | 36243 | 3.08% |
| 2026-01-23 | 4.58 | 4.60 | 0.03 | 0.66% | 4.57 | 4.64 | 398298 | 18346 | 1.58% |
| 2026-01-22 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.59 | 291840 | 13338 | 1.15% |
| 2026-01-21 | 4.58 | 4.55 | -0.03 | -0.66% | 4.54 | 4.58 | 308343 | 14049 | 1.22% |
| 2026-01-20 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 408354 | 18583 | 1.62% |
| 2026-01-19 | 4.50 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 296432 | 13395 | 1.17% |
| 2026-01-16 | 4.53 | 4.50 | -0.02 | -0.44% | 4.47 | 4.54 | 289320 | 13015 | 1.14% |
| 2026-01-15 | 4.50 | 4.52 | 0.01 | 0.22% | 4.48 | 4.52 | 267493 | 12040 | 1.06% |
| 2026-01-14 | 4.53 | 4.51 | -0.03 | -0.66% | 4.49 | 4.57 | 534762 | 24257 | 2.12% |
| 2026-01-13 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.59 | 557632 | 25377 | 2.21% |
| 2026-01-12 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 333951 | 15070 | 1.32% |
| 2026-01-09 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.52 | 311440 | 14026 | 1.23% |
| 2026-01-08 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 228842 | 10291 | 0.91% |
| 2026-01-07 | 4.51 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 340675 | 15310 | 1.35% |
| 2026-01-06 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 357566 | 16080 | 1.41% |
| 2026-01-05 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.49 | 323014 | 14433 | 1.28% |
| 2025-12-31 | 4.44 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 207522 | 9246 | 0.82% |
| 2025-12-30 | 4.45 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 226076 | 10051 | 0.89% |
| 2025-12-29 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.51 | 385148 | 17161 | 1.52% |
| 2025-12-26 | 4.54 | 4.51 | -0.02 | -0.44% | 4.50 | 4.54 | 240262 | 10855 | 0.95% |
| 2025-12-25 | 4.54 | 4.53 | -0.01 | -0.22% | 4.51 | 4.55 | 180778 | 8199 | 0.72% |
| 2025-12-24 | 4.53 | 4.54 | -0.01 | -0.22% | 4.51 | 4.56 | 213043 | 9655 | 0.84% |
| 2025-12-23 | 4.59 | 4.55 | -0.04 | -0.87% | 4.52 | 4.61 | 306383 | 13961 | 1.22% |
| 2025-12-22 | 4.67 | 4.59 | -0.07 | -1.50% | 4.59 | 4.67 | 298606 | 13810 | 1.19% |
| 2025-12-19 | 4.66 | 4.66 | 0.00 | 0.00% | 4.63 | 4.69 | 234375 | 10926 | 0.93% |
| 2025-12-18 | 4.59 | 4.66 | 0.07 | 1.53% | 4.57 | 4.67 | 231434 | 10734 | 0.92% |
| 2025-12-17 | 4.56 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 225762 | 10323 | 0.90% |
| 2025-12-16 | 4.65 | 4.57 | -0.06 | -1.30% | 4.55 | 4.65 | 246872 | 11313 | 0.98% |
| 2025-12-15 | 4.58 | 4.63 | 0.03 | 0.65% | 4.57 | 4.67 | 246233 | 11410 | 0.98% |
| 2025-12-12 | 4.60 | 4.60 | -0.02 | -0.43% | 4.59 | 4.67 | 288067 | 13315 | 1.14% |