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 | 4.05 | 3.88 | -0.14 | -3.48% | 3.88 | 4.12 | 758148 | 30149 | 2.95% |
| 2026-03-19 | 4.14 | 4.02 | -0.15 | -3.60% | 4.01 | 4.15 | 711774 | 28881 | 2.77% |
| 2026-03-18 | 4.32 | 4.17 | -0.12 | -2.80% | 4.13 | 4.33 | 884916 | 36941 | 3.44% |
| 2026-03-17 | 4.29 | 4.29 | -0.03 | -0.69% | 4.22 | 4.41 | 1585768 | 68779 | 6.16% |
| 2026-03-16 | 3.92 | 4.32 | 0.39 | 9.92% | 3.92 | 4.32 | 1317763 | 55322 | 5.12% |
| 2026-03-13 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 4.11 | 640124 | 25667 | 2.49% |
| 2026-03-12 | 4.01 | 3.99 | -0.03 | -0.75% | 3.95 | 4.05 | 423803 | 16919 | 1.65% |
| 2026-03-11 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.06 | 395227 | 15823 | 1.54% |
| 2026-03-10 | 3.96 | 4.02 | 0.08 | 2.03% | 3.95 | 4.11 | 565616 | 22940 | 2.20% |
| 2026-03-09 | 4.08 | 3.94 | -0.16 | -3.90% | 3.89 | 4.12 | 652213 | 25856 | 2.53% |
| 2026-03-06 | 4.07 | 4.10 | 0.00 | 0.00% | 3.97 | 4.11 | 442964 | 17878 | 1.72% |
| 2026-03-05 | 4.04 | 4.10 | 0.10 | 2.50% | 3.97 | 4.14 | 622958 | 25280 | 2.42% |
| 2026-03-04 | 4.08 | 4.00 | -0.16 | -3.85% | 3.97 | 4.10 | 881293 | 35473 | 3.42% |
| 2026-03-03 | 4.22 | 4.16 | -0.09 | -2.12% | 4.13 | 4.33 | 1009286 | 42562 | 3.92% |
| 2026-03-02 | 4.20 | 4.25 | 0.01 | 0.24% | 4.08 | 4.27 | 727637 | 30408 | 2.83% |
| 2026-02-27 | 4.25 | 4.24 | 0.00 | 0.00% | 4.19 | 4.27 | 449300 | 19012 | 1.75% |
| 2026-02-26 | 4.18 | 4.24 | 0.04 | 0.95% | 4.16 | 4.27 | 564695 | 23821 | 2.19% |
| 2026-02-25 | 4.15 | 4.20 | 0.04 | 0.96% | 4.14 | 4.31 | 704347 | 29796 | 2.74% |
| 2026-02-24 | 4.19 | 4.16 | 0.02 | 0.48% | 4.15 | 4.26 | 419524 | 17569 | 1.63% |
| 2026-02-13 | 4.34 | 4.14 | -0.19 | -4.39% | 4.12 | 4.35 | 770864 | 32266 | 3.00% |
| 2026-02-12 | 4.30 | 4.33 | 0.02 | 0.46% | 4.24 | 4.42 | 726863 | 31461 | 2.82% |
| 2026-02-11 | 4.35 | 4.31 | -0.01 | -0.23% | 4.26 | 4.43 | 1009436 | 43658 | 3.92% |
| 2026-02-10 | 4.40 | 4.32 | -0.04 | -0.92% | 4.30 | 4.43 | 1808018 | 79084 | 7.03% |
| 2026-02-09 | 4.04 | 4.36 | 0.40 | 10.10% | 4.02 | 4.36 | 2359962 | 101687 | 9.17% |
| 2026-02-06 | 3.86 | 3.96 | 0.08 | 2.06% | 3.81 | 4.02 | 588980 | 23183 | 2.29% |
| 2026-02-05 | 4.00 | 3.88 | -0.12 | -3.00% | 3.87 | 4.02 | 507612 | 19890 | 1.97% |
| 2026-02-04 | 3.95 | 4.00 | 0.05 | 1.27% | 3.89 | 4.03 | 612337 | 24397 | 2.38% |
| 2026-02-03 | 3.76 | 3.95 | 0.21 | 5.61% | 3.72 | 4.00 | 929486 | 36083 | 3.61% |
| 2026-02-02 | 3.67 | 3.74 | 0.04 | 1.08% | 3.65 | 3.86 | 641835 | 24283 | 2.49% |
| 2026-01-30 | 3.76 | 3.70 | -0.06 | -1.60% | 3.64 | 3.79 | 627955 | 23185 | 2.44% |
| 2026-01-29 | 3.79 | 3.76 | -0.05 | -1.31% | 3.74 | 3.84 | 378032 | 14309 | 1.47% |
| 2026-01-28 | 3.87 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 353600 | 13539 | 1.37% |
| 2026-01-27 | 3.90 | 3.88 | -0.01 | -0.26% | 3.76 | 3.91 | 549089 | 21007 | 2.13% |
| 2026-01-26 | 4.10 | 3.89 | -0.18 | -4.42% | 3.86 | 4.11 | 744150 | 29164 | 2.89% |
| 2026-01-23 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.10 | 463978 | 18862 | 1.80% |
| 2026-01-22 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 321545 | 12932 | 1.25% |
| 2026-01-21 | 4.00 | 4.00 | -0.02 | -0.50% | 3.94 | 4.02 | 279712 | 11169 | 1.09% |
| 2026-01-20 | 4.10 | 4.02 | -0.07 | -1.71% | 3.97 | 4.13 | 453352 | 18240 | 1.76% |
| 2026-01-19 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.16 | 553664 | 22674 | 2.15% |
| 2026-01-16 | 4.11 | 4.04 | -0.04 | -0.98% | 3.98 | 4.12 | 518670 | 20894 | 2.02% |
| 2026-01-15 | 4.11 | 4.08 | -0.04 | -0.97% | 4.00 | 4.13 | 643491 | 26166 | 2.50% |
| 2026-01-14 | 4.18 | 4.12 | -0.07 | -1.67% | 4.08 | 4.31 | 794625 | 33383 | 3.09% |
| 2026-01-13 | 4.18 | 4.19 | 0.01 | 0.24% | 4.08 | 4.32 | 860680 | 36309 | 3.34% |
| 2026-01-12 | 4.10 | 4.18 | 0.08 | 1.95% | 4.08 | 4.21 | 817560 | 34007 | 3.18% |
| 2026-01-09 | 3.98 | 4.10 | 0.13 | 3.27% | 3.96 | 4.18 | 911852 | 37293 | 3.54% |
| 2026-01-08 | 3.87 | 3.97 | 0.11 | 2.85% | 3.87 | 4.00 | 649687 | 25689 | 2.52% |
| 2026-01-07 | 3.81 | 3.86 | 0.05 | 1.31% | 3.78 | 3.89 | 601705 | 23090 | 2.34% |
| 2026-01-06 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.85 | 440945 | 16827 | 1.71% |
| 2026-01-05 | 3.80 | 3.80 | -0.03 | -0.78% | 3.72 | 3.84 | 538622 | 20308 | 2.09% |
| 2025-12-31 | 3.86 | 3.83 | -0.04 | -1.03% | 3.78 | 3.88 | 365804 | 14025 | 1.42% |
| 2025-12-30 | 3.93 | 3.87 | -0.07 | -1.78% | 3.86 | 3.94 | 384259 | 14948 | 1.49% |
| 2025-12-29 | 3.99 | 3.94 | -0.09 | -2.23% | 3.92 | 4.03 | 530210 | 21006 | 2.06% |
| 2025-12-26 | 3.95 | 4.03 | 0.06 | 1.51% | 3.93 | 4.06 | 793119 | 31854 | 3.08% |
| 2025-12-25 | 3.88 | 3.97 | 0.09 | 2.32% | 3.82 | 4.09 | 688682 | 27213 | 2.68% |
| 2025-12-24 | 3.86 | 3.88 | -0.01 | -0.26% | 3.83 | 3.88 | 379194 | 14621 | 1.47% |
| 2025-12-23 | 4.04 | 3.89 | -0.14 | -3.47% | 3.86 | 4.04 | 729679 | 28596 | 2.84% |
| 2025-12-22 | 3.77 | 4.03 | 0.26 | 6.90% | 3.77 | 4.09 | 1295750 | 51666 | 5.04% |
| 2025-12-19 | 3.73 | 3.77 | 0.04 | 1.07% | 3.69 | 3.79 | 326131 | 12232 | 1.27% |
| 2025-12-18 | 3.75 | 3.73 | -0.02 | -0.53% | 3.71 | 3.79 | 245483 | 9212 | 0.95% |
| 2025-12-17 | 3.70 | 3.75 | 0.04 | 1.08% | 3.66 | 3.77 | 285472 | 10587 | 1.11% |
| 2025-12-16 | 3.75 | 3.71 | -0.05 | -1.33% | 3.66 | 3.77 | 275625 | 10181 | 1.07% |
| 2025-12-15 | 3.74 | 3.76 | 0.02 | 0.53% | 3.67 | 3.79 | 336902 | 12618 | 1.31% |
| 2025-12-12 | 3.79 | 3.74 | -0.07 | -1.84% | 3.74 | 3.82 | 410945 | 15509 | 1.60% |