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 | 4.45 | 4.57 | 0.02 | 0.44% | 4.30 | 4.75 | 999048 | 44667 | 7.46% |
| 2026-03-19 | 4.36 | 4.55 | 0.23 | 5.32% | 4.32 | 4.64 | 1000276 | 44718 | 7.47% |
| 2026-03-18 | 4.30 | 4.32 | -0.01 | -0.23% | 4.24 | 4.34 | 293169 | 12560 | 2.19% |
| 2026-03-17 | 4.40 | 4.33 | -0.07 | -1.59% | 4.33 | 4.44 | 313593 | 13761 | 2.34% |
| 2026-03-16 | 4.48 | 4.40 | -0.09 | -2.00% | 4.38 | 4.51 | 393590 | 17408 | 2.94% |
| 2026-03-13 | 4.56 | 4.49 | -0.06 | -1.32% | 4.47 | 4.62 | 705452 | 32005 | 5.27% |
| 2026-03-12 | 4.40 | 4.55 | 0.16 | 3.64% | 4.35 | 4.56 | 783010 | 35075 | 5.84% |
| 2026-03-11 | 4.39 | 4.39 | 0.00 | 0.00% | 4.25 | 4.41 | 565721 | 24495 | 4.22% |
| 2026-03-10 | 4.38 | 4.39 | -0.10 | -2.23% | 4.35 | 4.46 | 675295 | 29731 | 5.04% |
| 2026-03-09 | 4.71 | 4.49 | -0.04 | -0.88% | 4.47 | 4.80 | 1143564 | 52946 | 8.54% |
| 2026-03-06 | 4.47 | 4.53 | -0.02 | -0.44% | 4.38 | 4.56 | 568117 | 25429 | 4.24% |
| 2026-03-05 | 4.52 | 4.55 | -0.13 | -2.78% | 4.42 | 4.65 | 918424 | 41368 | 6.85% |
| 2026-03-04 | 4.72 | 4.68 | -0.08 | -1.68% | 4.36 | 4.76 | 1756622 | 80899 | 13.11% |
| 2026-03-03 | 4.45 | 4.76 | 0.43 | 9.93% | 4.45 | 4.76 | 903992 | 42400 | 6.75% |
| 2026-03-02 | 4.35 | 4.33 | 0.04 | 0.93% | 4.25 | 4.40 | 543635 | 23478 | 4.06% |
| 2026-02-27 | 4.19 | 4.29 | 0.10 | 2.39% | 4.18 | 4.29 | 322434 | 13736 | 2.41% |
| 2026-02-26 | 4.26 | 4.19 | -0.06 | -1.41% | 4.17 | 4.27 | 224083 | 9406 | 1.67% |
| 2026-02-25 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.29 | 330809 | 14088 | 2.47% |
| 2026-02-24 | 4.08 | 4.22 | 0.18 | 4.46% | 4.08 | 4.23 | 462675 | 19346 | 3.45% |
| 2026-02-13 | 4.13 | 4.04 | -0.09 | -2.18% | 4.03 | 4.14 | 317685 | 12940 | 2.37% |
| 2026-02-12 | 4.19 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 282324 | 11737 | 2.11% |
| 2026-02-11 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.23 | 197362 | 8292 | 1.47% |
| 2026-02-10 | 4.18 | 4.19 | 0.01 | 0.24% | 4.15 | 4.21 | 233402 | 9767 | 1.74% |
| 2026-02-09 | 4.17 | 4.18 | 0.03 | 0.72% | 4.15 | 4.19 | 188786 | 7874 | 1.41% |
| 2026-02-06 | 4.10 | 4.15 | 0.03 | 0.73% | 4.08 | 4.19 | 236255 | 9807 | 1.76% |
| 2026-02-05 | 4.22 | 4.12 | -0.12 | -2.83% | 4.10 | 4.23 | 305414 | 12669 | 2.28% |
| 2026-02-04 | 4.15 | 4.24 | 0.09 | 2.17% | 4.13 | 4.24 | 322381 | 13553 | 2.41% |
| 2026-02-03 | 4.15 | 4.15 | 0.02 | 0.48% | 4.09 | 4.20 | 322797 | 13353 | 2.41% |
| 2026-02-02 | 4.36 | 4.13 | -0.21 | -4.84% | 4.12 | 4.36 | 503617 | 21198 | 3.76% |
| 2026-01-30 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.45 | 716505 | 31116 | 5.35% |
| 2026-01-29 | 4.22 | 4.30 | 0.05 | 1.18% | 4.22 | 4.34 | 551571 | 23636 | 4.12% |
| 2026-01-28 | 4.17 | 4.25 | 0.07 | 1.67% | 4.15 | 4.28 | 379018 | 16024 | 2.83% |
| 2026-01-27 | 4.30 | 4.18 | -0.12 | -2.79% | 4.12 | 4.31 | 353184 | 14733 | 2.64% |
| 2026-01-26 | 4.28 | 4.30 | 0.02 | 0.47% | 4.24 | 4.31 | 417443 | 17866 | 3.12% |
| 2026-01-23 | 4.31 | 4.28 | -0.01 | -0.23% | 4.25 | 4.32 | 383116 | 16401 | 2.86% |
| 2026-01-22 | 4.17 | 4.29 | 0.12 | 2.88% | 4.16 | 4.29 | 567942 | 24152 | 4.24% |
| 2026-01-21 | 4.17 | 4.17 | -0.01 | -0.24% | 4.14 | 4.20 | 193741 | 8067 | 1.45% |
| 2026-01-20 | 4.19 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 307066 | 12819 | 2.29% |
| 2026-01-19 | 4.05 | 4.17 | 0.12 | 2.96% | 4.05 | 4.17 | 334730 | 13819 | 2.50% |
| 2026-01-16 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.12 | 273374 | 11128 | 2.04% |
| 2026-01-15 | 4.15 | 4.10 | -0.07 | -1.68% | 4.10 | 4.17 | 320117 | 13201 | 2.39% |
| 2026-01-14 | 4.18 | 4.17 | -0.01 | -0.24% | 4.13 | 4.22 | 390540 | 16341 | 2.91% |
| 2026-01-13 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 450600 | 18952 | 3.36% |
| 2026-01-12 | 4.26 | 4.22 | -0.04 | -0.94% | 4.20 | 4.26 | 543148 | 22924 | 4.05% |
| 2026-01-09 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.28 | 411445 | 17467 | 3.07% |
| 2026-01-08 | 4.21 | 4.23 | -0.02 | -0.47% | 4.20 | 4.25 | 376492 | 15919 | 2.81% |
| 2026-01-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.17 | 4.29 | 575653 | 24316 | 4.30% |
| 2026-01-06 | 4.21 | 4.29 | -0.08 | -1.83% | 4.21 | 4.32 | 670245 | 28656 | 5.00% |
| 2026-01-05 | 4.35 | 4.37 | 0.05 | 1.16% | 4.34 | 4.44 | 846485 | 37095 | 6.32% |
| 2025-12-31 | 4.15 | 4.32 | 0.24 | 5.88% | 4.15 | 4.49 | 1235806 | 53675 | 9.22% |
| 2025-12-30 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 236444 | 9648 | 1.76% |
| 2025-12-29 | 4.09 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 263043 | 10784 | 1.96% |
| 2025-12-26 | 4.18 | 4.11 | -0.08 | -1.91% | 4.09 | 4.18 | 370027 | 15299 | 2.76% |
| 2025-12-25 | 4.09 | 4.19 | 0.09 | 2.20% | 4.08 | 4.22 | 473087 | 19768 | 3.53% |
| 2025-12-24 | 4.10 | 4.10 | 0.00 | 0.00% | 4.05 | 4.12 | 234245 | 9583 | 1.75% |
| 2025-12-23 | 4.16 | 4.10 | -0.04 | -0.97% | 4.07 | 4.18 | 317326 | 13052 | 2.37% |
| 2025-12-22 | 4.07 | 4.14 | 0.05 | 1.22% | 4.07 | 4.15 | 334510 | 13749 | 2.50% |
| 2025-12-19 | 4.03 | 4.09 | 0.07 | 1.74% | 4.00 | 4.09 | 347590 | 14070 | 2.59% |
| 2025-12-18 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.14 | 504437 | 20397 | 3.76% |
| 2025-12-17 | 3.93 | 4.02 | 0.07 | 1.77% | 3.89 | 4.02 | 365553 | 14470 | 2.73% |
| 2025-12-16 | 4.03 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 283646 | 11256 | 2.12% |
| 2025-12-15 | 3.98 | 4.03 | 0.01 | 0.25% | 3.98 | 4.06 | 211663 | 8535 | 1.58% |
| 2025-12-12 | 4.02 | 4.02 | 0.00 | 0.00% | 4.00 | 4.06 | 264639 | 10663 | 1.98% |