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 | 4.50 | 4.50 | -0.10 | -2.17% | 4.42 | 4.63 | 893885 | 40498 | 3.49% |
| 2026-03-19 | 4.72 | 4.60 | -0.01 | -0.22% | 4.57 | 4.80 | 1031383 | 48332 | 4.03% |
| 2026-03-18 | 4.75 | 4.61 | -0.15 | -3.15% | 4.56 | 4.83 | 768128 | 35809 | 3.00% |
| 2026-03-17 | 4.78 | 4.76 | -0.06 | -1.24% | 4.74 | 4.96 | 841649 | 40515 | 3.28% |
| 2026-03-16 | 5.06 | 4.82 | -0.19 | -3.79% | 4.82 | 5.15 | 913013 | 45119 | 3.56% |
| 2026-03-13 | 4.99 | 5.01 | 0.01 | 0.20% | 4.99 | 5.20 | 1306890 | 66194 | 5.10% |
| 2026-03-12 | 4.88 | 5.00 | 0.18 | 3.73% | 4.84 | 5.12 | 1895411 | 95104 | 7.40% |
| 2026-03-11 | 4.67 | 4.82 | 0.14 | 2.99% | 4.59 | 4.85 | 1041932 | 49166 | 4.07% |
| 2026-03-10 | 4.68 | 4.68 | -0.23 | -4.68% | 4.66 | 4.92 | 1216864 | 57886 | 4.75% |
| 2026-03-09 | 5.08 | 4.91 | 0.10 | 2.08% | 4.87 | 5.17 | 1722140 | 86385 | 6.72% |
| 2026-03-06 | 4.71 | 4.81 | 0.00 | 0.00% | 4.61 | 4.85 | 861229 | 40861 | 3.36% |
| 2026-03-05 | 4.77 | 4.81 | -0.06 | -1.23% | 4.61 | 4.86 | 1183228 | 56114 | 4.62% |
| 2026-03-04 | 5.10 | 4.87 | -0.30 | -5.80% | 4.65 | 5.10 | 1684814 | 81379 | 6.58% |
| 2026-03-03 | 5.10 | 5.17 | 0.21 | 4.23% | 4.86 | 5.46 | 2659005 | 137191 | 10.38% |
| 2026-03-02 | 5.18 | 4.96 | -0.06 | -1.20% | 4.87 | 5.25 | 1508470 | 75293 | 5.89% |
| 2026-02-27 | 4.68 | 5.02 | 0.30 | 6.36% | 4.67 | 5.15 | 1444604 | 71464 | 5.64% |
| 2026-02-26 | 4.84 | 4.72 | -0.10 | -2.07% | 4.69 | 4.88 | 723774 | 34433 | 2.82% |
| 2026-02-25 | 4.70 | 4.82 | 0.10 | 2.12% | 4.66 | 5.01 | 1177325 | 56918 | 4.60% |
| 2026-02-24 | 4.55 | 4.72 | 0.22 | 4.89% | 4.52 | 4.75 | 996638 | 46606 | 3.89% |
| 2026-02-13 | 4.69 | 4.50 | -0.11 | -2.39% | 4.50 | 4.69 | 860360 | 39247 | 3.36% |
| 2026-02-12 | 4.82 | 4.61 | -0.20 | -4.16% | 4.61 | 4.91 | 1578168 | 74142 | 6.16% |
| 2026-02-11 | 4.44 | 4.81 | 0.35 | 7.85% | 4.34 | 4.91 | 2112673 | 99050 | 8.25% |
| 2026-02-10 | 4.57 | 4.46 | -0.15 | -3.25% | 4.38 | 4.57 | 904754 | 40271 | 3.53% |
| 2026-02-09 | 4.60 | 4.61 | -0.01 | -0.22% | 4.55 | 4.66 | 913773 | 42024 | 3.57% |
| 2026-02-06 | 4.66 | 4.62 | -0.04 | -0.86% | 4.55 | 4.70 | 1270338 | 58717 | 4.96% |
| 2026-02-05 | 4.78 | 4.66 | -0.20 | -4.12% | 4.62 | 4.91 | 2099468 | 98716 | 8.19% |
| 2026-02-04 | 4.42 | 4.86 | 0.44 | 9.95% | 4.37 | 4.86 | 2223646 | 105709 | 8.68% |
| 2026-02-03 | 4.49 | 4.42 | 0.00 | 0.00% | 4.38 | 4.58 | 801802 | 35804 | 3.13% |
| 2026-02-02 | 4.40 | 4.42 | -0.22 | -4.74% | 4.40 | 4.64 | 1499979 | 67713 | 5.85% |
| 2026-01-30 | 4.74 | 4.64 | -0.11 | -2.32% | 4.61 | 5.09 | 2129954 | 102812 | 8.31% |
| 2026-01-29 | 4.40 | 4.75 | 0.35 | 7.95% | 4.37 | 4.84 | 2479483 | 116986 | 9.68% |
| 2026-01-28 | 4.12 | 4.40 | 0.40 | 10.00% | 4.07 | 4.40 | 1109882 | 47375 | 4.33% |
| 2026-01-27 | 4.12 | 4.00 | -0.14 | -3.38% | 3.96 | 4.13 | 290150 | 11643 | 1.13% |
| 2026-01-26 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 281048 | 11559 | 1.10% |
| 2026-01-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.06 | 4.11 | 256494 | 10476 | 1.00% |
| 2026-01-22 | 4.00 | 4.10 | 0.11 | 2.76% | 3.98 | 4.12 | 364385 | 14824 | 1.42% |
| 2026-01-21 | 4.00 | 3.99 | -0.03 | -0.75% | 3.96 | 4.01 | 231399 | 9225 | 0.90% |
| 2026-01-20 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 285501 | 11454 | 1.11% |
| 2026-01-19 | 3.95 | 4.01 | 0.05 | 1.26% | 3.95 | 4.02 | 272360 | 10880 | 1.06% |
| 2026-01-16 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 249666 | 9849 | 0.97% |
| 2026-01-15 | 3.91 | 3.95 | 0.03 | 0.77% | 3.90 | 3.95 | 243588 | 9577 | 0.95% |
| 2026-01-14 | 3.95 | 3.92 | -0.03 | -0.76% | 3.88 | 3.97 | 306797 | 12068 | 1.20% |
| 2026-01-13 | 4.00 | 3.95 | -0.06 | -1.50% | 3.93 | 4.00 | 304666 | 12067 | 1.19% |
| 2026-01-12 | 4.01 | 4.01 | 0.02 | 0.50% | 3.95 | 4.03 | 295390 | 11778 | 1.15% |
| 2026-01-09 | 3.98 | 3.99 | -0.01 | -0.25% | 3.95 | 4.03 | 336913 | 13478 | 1.31% |
| 2026-01-08 | 4.02 | 4.00 | -0.07 | -1.72% | 3.97 | 4.07 | 434390 | 17416 | 1.70% |
| 2026-01-07 | 3.89 | 4.07 | 0.23 | 5.99% | 3.86 | 4.07 | 725046 | 28791 | 2.83% |
| 2026-01-06 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.85 | 190539 | 7282 | 0.74% |
| 2026-01-05 | 3.77 | 3.78 | 0.02 | 0.53% | 3.76 | 3.79 | 165273 | 6231 | 0.65% |
| 2025-12-31 | 3.79 | 3.76 | -0.03 | -0.79% | 3.75 | 3.80 | 127574 | 4806 | 0.50% |
| 2025-12-30 | 3.80 | 3.79 | -0.01 | -0.26% | 3.75 | 3.83 | 113875 | 4316 | 0.44% |
| 2025-12-29 | 3.84 | 3.80 | -0.03 | -0.78% | 3.80 | 3.86 | 117635 | 4501 | 0.46% |
| 2025-12-26 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.86 | 147761 | 5672 | 0.58% |
| 2025-12-25 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.84 | 101266 | 3868 | 0.40% |
| 2025-12-24 | 3.81 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 120510 | 4577 | 0.47% |
| 2025-12-23 | 3.85 | 3.80 | -0.04 | -1.04% | 3.79 | 3.85 | 104523 | 3988 | 0.41% |
| 2025-12-22 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 143049 | 5508 | 0.56% |
| 2025-12-19 | 3.82 | 3.85 | 0.01 | 0.26% | 3.79 | 3.85 | 175549 | 6711 | 0.69% |
| 2025-12-18 | 3.79 | 3.84 | 0.09 | 2.40% | 3.76 | 3.84 | 188433 | 7157 | 0.74% |
| 2025-12-17 | 3.75 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 147495 | 5497 | 0.58% |
| 2025-12-16 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.81 | 147603 | 5542 | 0.58% |
| 2025-12-15 | 3.78 | 3.81 | 0.01 | 0.26% | 3.76 | 3.85 | 113101 | 4324 | 0.44% |
| 2025-12-12 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.82 | 155275 | 5900 | 0.61% |