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 | 4.34 | 4.23 | -0.10 | -2.31% | 4.23 | 4.37 | 152603 | 6541 | 1.17% |
| 2026-03-19 | 4.37 | 4.33 | -0.07 | -1.59% | 4.32 | 4.38 | 116525 | 5064 | 0.89% |
| 2026-03-18 | 4.43 | 4.40 | -0.03 | -0.68% | 4.37 | 4.44 | 115945 | 5092 | 0.89% |
| 2026-03-17 | 4.44 | 4.43 | -0.01 | -0.23% | 4.42 | 4.52 | 148683 | 6642 | 1.14% |
| 2026-03-16 | 4.38 | 4.44 | 0.05 | 1.14% | 4.38 | 4.44 | 104602 | 4609 | 0.80% |
| 2026-03-13 | 4.38 | 4.39 | -0.01 | -0.23% | 4.37 | 4.43 | 119569 | 5265 | 0.92% |
| 2026-03-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 112319 | 4952 | 0.86% |
| 2026-03-11 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.46 | 130264 | 5766 | 1.00% |
| 2026-03-10 | 4.44 | 4.46 | 0.03 | 0.68% | 4.43 | 4.47 | 150564 | 6701 | 1.15% |
| 2026-03-09 | 4.47 | 4.43 | -0.07 | -1.56% | 4.39 | 4.48 | 139007 | 6150 | 1.07% |
| 2026-03-06 | 4.39 | 4.50 | 0.10 | 2.27% | 4.37 | 4.51 | 162098 | 7224 | 1.24% |
| 2026-03-05 | 4.38 | 4.40 | 0.04 | 0.92% | 4.38 | 4.43 | 120812 | 5322 | 0.93% |
| 2026-03-04 | 4.36 | 4.36 | -0.02 | -0.46% | 4.31 | 4.41 | 154137 | 6716 | 1.18% |
| 2026-03-03 | 4.50 | 4.38 | -0.12 | -2.67% | 4.37 | 4.52 | 234744 | 10399 | 1.80% |
| 2026-03-02 | 4.62 | 4.50 | -0.16 | -3.43% | 4.49 | 4.62 | 292060 | 13251 | 2.24% |
| 2026-02-27 | 4.67 | 4.66 | -0.01 | -0.21% | 4.63 | 4.68 | 132827 | 6171 | 1.02% |
| 2026-02-26 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.73 | 114490 | 5359 | 0.88% |
| 2026-02-25 | 4.69 | 4.71 | 0.02 | 0.43% | 4.69 | 4.74 | 128699 | 6068 | 0.99% |
| 2026-02-24 | 4.66 | 4.69 | 0.04 | 0.86% | 4.65 | 4.70 | 118767 | 5560 | 0.91% |
| 2026-02-13 | 4.64 | 4.65 | 0.02 | 0.43% | 4.62 | 4.67 | 113643 | 5284 | 0.87% |
| 2026-02-12 | 4.67 | 4.63 | -0.03 | -0.64% | 4.63 | 4.68 | 132937 | 6185 | 1.02% |
| 2026-02-11 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.72 | 178469 | 8363 | 1.37% |
| 2026-02-10 | 4.76 | 4.70 | -0.06 | -1.26% | 4.68 | 4.76 | 185508 | 8746 | 1.42% |
| 2026-02-09 | 4.77 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 118593 | 5642 | 0.91% |
| 2026-02-06 | 4.70 | 4.75 | 0.03 | 0.64% | 4.69 | 4.83 | 141380 | 6712 | 1.08% |
| 2026-02-05 | 4.76 | 4.72 | -0.05 | -1.05% | 4.71 | 4.78 | 120583 | 5716 | 0.92% |
| 2026-02-04 | 4.71 | 4.77 | 0.05 | 1.06% | 4.70 | 4.78 | 156158 | 7420 | 1.20% |
| 2026-02-03 | 4.71 | 4.72 | 0.05 | 1.07% | 4.67 | 4.73 | 129240 | 6080 | 0.99% |
| 2026-02-02 | 4.73 | 4.67 | -0.03 | -0.64% | 4.66 | 4.77 | 169355 | 7990 | 1.30% |
| 2026-01-30 | 4.79 | 4.70 | -0.07 | -1.47% | 4.68 | 4.79 | 187981 | 8873 | 1.44% |
| 2026-01-29 | 4.75 | 4.77 | 0.00 | 0.00% | 4.72 | 4.82 | 198569 | 9465 | 1.52% |
| 2026-01-28 | 4.85 | 4.77 | -0.05 | -1.04% | 4.76 | 4.86 | 162716 | 7798 | 1.25% |
| 2026-01-27 | 4.90 | 4.82 | -0.11 | -2.23% | 4.79 | 4.93 | 215822 | 10423 | 1.65% |
| 2026-01-26 | 5.05 | 4.93 | -0.13 | -2.57% | 4.88 | 5.07 | 299010 | 14810 | 2.29% |
| 2026-01-23 | 5.02 | 5.06 | 0.03 | 0.60% | 4.96 | 5.14 | 290643 | 14653 | 2.23% |
| 2026-01-22 | 5.02 | 5.03 | 0.03 | 0.60% | 4.99 | 5.05 | 189841 | 9521 | 1.46% |
| 2026-01-21 | 5.03 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 254590 | 12729 | 1.95% |
| 2026-01-20 | 5.10 | 5.06 | -0.05 | -0.98% | 5.02 | 5.14 | 266382 | 13472 | 2.04% |
| 2026-01-19 | 4.88 | 5.11 | 0.22 | 4.50% | 4.87 | 5.19 | 579526 | 29446 | 4.44% |
| 2026-01-16 | 5.00 | 4.89 | -0.09 | -1.81% | 4.87 | 5.03 | 347586 | 17104 | 2.66% |
| 2026-01-15 | 4.85 | 4.98 | 0.08 | 1.63% | 4.82 | 5.14 | 709076 | 35461 | 5.44% |
| 2026-01-14 | 4.71 | 4.90 | 0.20 | 4.26% | 4.67 | 4.94 | 693055 | 33326 | 5.31% |
| 2026-01-13 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.78 | 325430 | 15240 | 2.49% |
| 2026-01-12 | 4.61 | 4.67 | 0.05 | 1.08% | 4.60 | 4.67 | 304019 | 14096 | 2.33% |
| 2026-01-09 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.64 | 190870 | 8817 | 1.46% |
| 2026-01-08 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 138923 | 6414 | 1.06% |
| 2026-01-07 | 4.68 | 4.62 | -0.06 | -1.28% | 4.60 | 4.68 | 169528 | 7846 | 1.30% |
| 2026-01-06 | 4.61 | 4.68 | 0.07 | 1.52% | 4.61 | 4.68 | 188014 | 8754 | 1.44% |
| 2026-01-05 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.64 | 121117 | 5583 | 0.93% |
| 2025-12-31 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.63 | 92855 | 4279 | 0.71% |
| 2025-12-30 | 4.61 | 4.61 | -0.04 | -0.86% | 4.60 | 4.65 | 94899 | 4383 | 0.73% |
| 2025-12-29 | 4.69 | 4.65 | -0.05 | -1.06% | 4.64 | 4.69 | 125279 | 5842 | 0.96% |
| 2025-12-26 | 4.74 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 119548 | 5629 | 0.92% |
| 2025-12-25 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.73 | 103503 | 4875 | 0.79% |
| 2025-12-24 | 4.70 | 4.71 | 0.01 | 0.21% | 4.69 | 4.73 | 117796 | 5539 | 0.90% |
| 2025-12-23 | 4.76 | 4.70 | -0.08 | -1.67% | 4.68 | 4.80 | 148374 | 7005 | 1.14% |
| 2025-12-22 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.84 | 160441 | 7714 | 1.23% |
| 2025-12-19 | 4.66 | 4.78 | 0.10 | 2.14% | 4.66 | 4.83 | 209471 | 9987 | 1.61% |
| 2025-12-18 | 4.65 | 4.68 | 0.00 | 0.00% | 4.62 | 4.72 | 131959 | 6182 | 1.01% |
| 2025-12-17 | 4.65 | 4.68 | -0.03 | -0.64% | 4.60 | 4.73 | 206123 | 9594 | 1.58% |
| 2025-12-16 | 4.65 | 4.71 | 0.09 | 1.95% | 4.57 | 4.93 | 322364 | 15271 | 2.47% |
| 2025-12-15 | 4.58 | 4.62 | 0.00 | 0.00% | 4.55 | 4.65 | 125951 | 5814 | 0.97% |
| 2025-12-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.73 | 137678 | 6403 | 1.06% |