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 | 3.82 | -0.18 | -4.50% | 3.81 | 4.02 | 677912 | 26352 | 3.11% |
| 2026-03-19 | 4.05 | 4.00 | -0.10 | -2.44% | 3.98 | 4.07 | 450853 | 18117 | 2.07% |
| 2026-03-18 | 4.04 | 4.10 | 0.07 | 1.74% | 4.00 | 4.10 | 461964 | 18692 | 2.12% |
| 2026-03-17 | 4.12 | 4.03 | -0.09 | -2.18% | 4.03 | 4.16 | 510586 | 20921 | 2.34% |
| 2026-03-16 | 4.09 | 4.12 | 0.04 | 0.98% | 4.06 | 4.13 | 427510 | 17514 | 1.96% |
| 2026-03-13 | 4.14 | 4.08 | -0.09 | -2.16% | 4.06 | 4.17 | 463472 | 19069 | 2.13% |
| 2026-03-12 | 4.22 | 4.17 | -0.08 | -1.88% | 4.15 | 4.26 | 437859 | 18360 | 2.01% |
| 2026-03-11 | 4.30 | 4.25 | -0.05 | -1.16% | 4.22 | 4.32 | 563281 | 24032 | 2.59% |
| 2026-03-10 | 4.28 | 4.30 | 0.04 | 0.94% | 4.26 | 4.36 | 613680 | 26412 | 2.82% |
| 2026-03-09 | 4.13 | 4.26 | 0.08 | 1.91% | 4.13 | 4.27 | 791888 | 33313 | 3.64% |
| 2026-03-06 | 4.13 | 4.18 | 0.01 | 0.24% | 4.11 | 4.18 | 435511 | 18050 | 2.00% |
| 2026-03-05 | 4.11 | 4.17 | 0.13 | 3.22% | 4.11 | 4.20 | 772122 | 32110 | 3.55% |
| 2026-03-04 | 3.98 | 4.04 | -0.01 | -0.25% | 3.92 | 4.11 | 549837 | 22186 | 2.52% |
| 2026-03-03 | 4.34 | 4.05 | -0.29 | -6.68% | 4.05 | 4.35 | 1160655 | 48342 | 5.33% |
| 2026-03-02 | 4.44 | 4.34 | -0.23 | -5.03% | 4.31 | 4.46 | 1130482 | 49438 | 5.19% |
| 2026-02-27 | 4.46 | 4.57 | 0.08 | 1.78% | 4.42 | 4.58 | 950843 | 42907 | 4.37% |
| 2026-02-26 | 4.59 | 4.49 | -0.11 | -2.39% | 4.47 | 4.59 | 861195 | 38852 | 3.95% |
| 2026-02-25 | 4.60 | 4.60 | 0.02 | 0.44% | 4.55 | 4.65 | 906946 | 41738 | 4.16% |
| 2026-02-24 | 4.62 | 4.58 | 0.12 | 2.69% | 4.58 | 4.79 | 1345478 | 62638 | 6.18% |
| 2026-02-13 | 4.52 | 4.46 | -0.08 | -1.76% | 4.46 | 4.60 | 741203 | 33394 | 3.40% |
| 2026-02-12 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.69 | 1036530 | 47591 | 4.76% |
| 2026-02-11 | 4.50 | 4.52 | -0.03 | -0.66% | 4.50 | 4.65 | 838918 | 38270 | 3.85% |
| 2026-02-10 | 4.62 | 4.55 | 0.02 | 0.44% | 4.50 | 4.66 | 1123773 | 51405 | 5.16% |
| 2026-02-09 | 4.46 | 4.53 | 0.12 | 2.72% | 4.46 | 4.56 | 830000 | 37497 | 3.81% |
| 2026-02-06 | 4.38 | 4.41 | 0.00 | 0.00% | 4.31 | 4.46 | 758091 | 33280 | 3.48% |
| 2026-02-05 | 4.43 | 4.41 | -0.05 | -1.12% | 4.40 | 4.52 | 699549 | 31134 | 3.21% |
| 2026-02-04 | 4.42 | 4.46 | 0.01 | 0.22% | 4.38 | 4.48 | 645463 | 28594 | 2.96% |
| 2026-02-03 | 4.34 | 4.45 | 0.13 | 3.01% | 4.33 | 4.45 | 825572 | 36252 | 3.79% |
| 2026-02-02 | 4.42 | 4.32 | -0.24 | -5.26% | 4.32 | 4.46 | 1027065 | 45048 | 4.72% |
| 2026-01-30 | 4.45 | 4.56 | 0.08 | 1.79% | 4.42 | 4.62 | 1017037 | 45839 | 4.67% |
| 2026-01-29 | 4.57 | 4.48 | -0.09 | -1.97% | 4.42 | 4.63 | 1011955 | 45844 | 4.65% |
| 2026-01-28 | 4.67 | 4.57 | -0.09 | -1.93% | 4.56 | 4.70 | 863782 | 39700 | 3.97% |
| 2026-01-27 | 4.67 | 4.66 | -0.04 | -0.85% | 4.52 | 4.70 | 967045 | 44555 | 4.44% |
| 2026-01-26 | 4.88 | 4.70 | -0.19 | -3.89% | 4.66 | 4.88 | 1385033 | 65491 | 6.36% |
| 2026-01-23 | 4.77 | 4.89 | 0.12 | 2.52% | 4.72 | 4.90 | 1416867 | 68584 | 6.51% |
| 2026-01-22 | 4.74 | 4.77 | 0.04 | 0.85% | 4.68 | 4.79 | 1213695 | 57510 | 5.57% |
| 2026-01-21 | 4.66 | 4.73 | 0.01 | 0.21% | 4.61 | 4.75 | 1175512 | 55277 | 5.40% |
| 2026-01-20 | 4.93 | 4.72 | -0.19 | -3.87% | 4.67 | 4.96 | 2045194 | 97745 | 9.39% |
| 2026-01-19 | 4.89 | 4.91 | -0.10 | -2.00% | 4.89 | 5.04 | 1979644 | 97550 | 9.09% |
| 2026-01-16 | 5.45 | 5.01 | -0.54 | -9.73% | 5.00 | 5.53 | 4155787 | 212372 | 19.08% |
| 2026-01-15 | 5.93 | 5.55 | 0.16 | 2.97% | 5.40 | 5.93 | 6604316 | 372529 | 30.32% |
| 2026-01-14 | 4.85 | 5.39 | 0.49 | 10.00% | 4.85 | 5.39 | 4867479 | 255760 | 22.35% |
| 2026-01-13 | 5.33 | 4.90 | -0.35 | -6.67% | 4.87 | 5.38 | 3431856 | 172671 | 15.76% |
| 2026-01-12 | 5.07 | 5.25 | 0.28 | 5.63% | 5.00 | 5.40 | 3772109 | 196980 | 17.32% |
| 2026-01-09 | 4.83 | 4.97 | 0.10 | 2.05% | 4.78 | 4.98 | 2510426 | 122710 | 11.53% |
| 2026-01-08 | 4.70 | 4.87 | 0.18 | 3.84% | 4.64 | 4.93 | 3010382 | 145723 | 13.82% |
| 2026-01-07 | 4.63 | 4.69 | 0.03 | 0.64% | 4.58 | 4.75 | 2177045 | 101531 | 10.00% |
| 2026-01-06 | 4.60 | 4.66 | 0.04 | 0.87% | 4.55 | 4.72 | 2265085 | 104594 | 10.40% |
| 2026-01-05 | 4.66 | 4.62 | 0.02 | 0.43% | 4.54 | 4.69 | 1800833 | 83264 | 8.27% |
| 2025-12-31 | 4.87 | 4.60 | -0.31 | -6.31% | 4.59 | 4.90 | 2608795 | 121520 | 11.98% |
| 2025-12-30 | 4.85 | 4.91 | 0.05 | 1.03% | 4.82 | 5.25 | 2828260 | 141892 | 12.99% |
| 2025-12-29 | 5.06 | 4.86 | -0.22 | -4.33% | 4.84 | 5.09 | 2475578 | 121897 | 11.37% |
| 2025-12-26 | 4.97 | 5.08 | 0.13 | 2.63% | 4.93 | 5.21 | 3496188 | 177718 | 16.05% |
| 2025-12-25 | 4.89 | 4.95 | 0.03 | 0.61% | 4.87 | 5.02 | 2205026 | 109202 | 10.12% |
| 2025-12-24 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 4.97 | 2592071 | 126927 | 11.90% |
| 2025-12-23 | 4.91 | 4.74 | -0.16 | -3.27% | 4.72 | 4.92 | 2243066 | 107252 | 10.30% |
| 2025-12-22 | 4.87 | 4.90 | 0.01 | 0.20% | 4.80 | 4.95 | 2441424 | 119000 | 11.21% |
| 2025-12-19 | 4.77 | 4.89 | 0.12 | 2.52% | 4.69 | 4.92 | 2855469 | 137857 | 13.11% |
| 2025-12-18 | 4.75 | 4.77 | -0.08 | -1.65% | 4.75 | 4.95 | 2580200 | 125000 | 11.85% |
| 2025-12-17 | 5.18 | 4.85 | -0.42 | -7.97% | 4.80 | 5.22 | 3419337 | 168347 | 15.70% |
| 2025-12-16 | 5.65 | 5.27 | -0.58 | -9.91% | 5.27 | 5.68 | 3865678 | 208252 | 17.75% |
| 2025-12-15 | 5.50 | 5.85 | 0.19 | 3.36% | 5.20 | 5.89 | 5018070 | 278153 | 23.04% |
| 2025-12-12 | 5.70 | 5.66 | -0.03 | -0.53% | 5.46 | 6.09 | 5167352 | 299138 | 23.73% |