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 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.40 | 3066820 | 133514 | 1.07% |
| 2026-03-19 | 4.29 | 4.32 | 0.02 | 0.47% | 4.28 | 4.35 | 2613055 | 112930 | 0.91% |
| 2026-03-18 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.39 | 2826028 | 121947 | 0.99% |
| 2026-03-17 | 4.34 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 2845737 | 124024 | 1.00% |
| 2026-03-16 | 4.43 | 4.36 | -0.07 | -1.58% | 4.34 | 4.47 | 3647785 | 159913 | 1.28% |
| 2026-03-13 | 4.49 | 4.43 | -0.06 | -1.34% | 4.42 | 4.52 | 5027614 | 224351 | 1.76% |
| 2026-03-12 | 4.51 | 4.49 | 0.00 | 0.00% | 4.42 | 4.52 | 5558764 | 248888 | 1.94% |
| 2026-03-11 | 4.36 | 4.49 | 0.13 | 2.98% | 4.31 | 4.50 | 6144834 | 272519 | 2.15% |
| 2026-03-10 | 4.30 | 4.36 | 0.03 | 0.69% | 4.27 | 4.40 | 3346806 | 145275 | 1.17% |
| 2026-03-09 | 4.29 | 4.33 | 0.06 | 1.41% | 4.27 | 4.38 | 4054232 | 175745 | 1.42% |
| 2026-03-06 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.29 | 1937684 | 82529 | 0.68% |
| 2026-03-05 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 2440210 | 103455 | 0.85% |
| 2026-03-04 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.23 | 2507494 | 105239 | 0.88% |
| 2026-03-03 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 2581479 | 108504 | 0.90% |
| 2026-03-02 | 4.15 | 4.20 | 0.04 | 0.96% | 4.13 | 4.22 | 2597902 | 108765 | 0.91% |
| 2026-02-27 | 4.10 | 4.16 | 0.06 | 1.46% | 4.09 | 4.16 | 2048519 | 84718 | 0.72% |
| 2026-02-26 | 4.11 | 4.10 | -0.01 | -0.24% | 4.10 | 4.12 | 965026 | 39624 | 0.34% |
| 2026-02-25 | 4.10 | 4.11 | 0.02 | 0.49% | 4.09 | 4.12 | 1422174 | 58447 | 0.50% |
| 2026-02-24 | 4.09 | 4.09 | 0.01 | 0.25% | 4.09 | 4.10 | 699315 | 28638 | 0.24% |
| 2026-02-13 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.10 | 957467 | 39106 | 0.33% |
| 2026-02-12 | 4.11 | 4.09 | -0.01 | -0.24% | 4.09 | 4.13 | 1115589 | 45777 | 0.39% |
| 2026-02-11 | 4.10 | 4.10 | 0.01 | 0.24% | 4.09 | 4.11 | 637770 | 26160 | 0.22% |
| 2026-02-10 | 4.11 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 814325 | 33387 | 0.28% |
| 2026-02-09 | 4.11 | 4.11 | 0.01 | 0.24% | 4.10 | 4.12 | 716871 | 29456 | 0.25% |
| 2026-02-06 | 4.10 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 810385 | 33261 | 0.28% |
| 2026-02-05 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 988721 | 40528 | 0.35% |
| 2026-02-04 | 4.08 | 4.11 | 0.03 | 0.74% | 4.07 | 4.11 | 1182516 | 48414 | 0.41% |
| 2026-02-03 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 1269783 | 51746 | 0.44% |
| 2026-02-02 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.12 | 1561440 | 64002 | 0.55% |
| 2026-01-30 | 4.12 | 4.11 | -0.01 | -0.24% | 4.09 | 4.13 | 1495142 | 61476 | 0.52% |
| 2026-01-29 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.13 | 1953969 | 80336 | 0.68% |
| 2026-01-28 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 1960844 | 81063 | 0.69% |
| 2026-01-27 | 4.16 | 4.13 | -0.04 | -0.96% | 4.13 | 4.17 | 1545063 | 64013 | 0.54% |
| 2026-01-26 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 1871344 | 77937 | 0.65% |
| 2026-01-23 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.17 | 1483616 | 61591 | 0.52% |
| 2026-01-22 | 4.15 | 4.16 | 0.01 | 0.24% | 4.15 | 4.18 | 1214683 | 50560 | 0.42% |
| 2026-01-21 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.19 | 1359216 | 56589 | 0.48% |
| 2026-01-20 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.19 | 1798300 | 75097 | 0.63% |
| 2026-01-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.18 | 1147570 | 47749 | 0.40% |
| 2026-01-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.13 | 4.18 | 1914210 | 79546 | 0.67% |
| 2026-01-15 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.16 | 1332047 | 55025 | 0.47% |
| 2026-01-14 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 1550250 | 64570 | 0.54% |
| 2026-01-13 | 4.16 | 4.17 | 0.02 | 0.48% | 4.14 | 4.18 | 1310073 | 54525 | 0.46% |
| 2026-01-12 | 4.16 | 4.15 | 0.00 | 0.00% | 4.14 | 4.16 | 999314 | 41462 | 0.35% |
| 2026-01-09 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.16 | 1090942 | 45237 | 0.38% |
| 2026-01-08 | 4.12 | 4.13 | 0.00 | 0.00% | 4.11 | 4.13 | 555208 | 22895 | 0.19% |
| 2026-01-07 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 766154 | 31649 | 0.27% |
| 2026-01-06 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.14 | 992106 | 40984 | 0.35% |
| 2026-01-05 | 4.10 | 4.13 | 0.04 | 0.98% | 4.09 | 4.13 | 734323 | 30196 | 0.26% |
| 2025-12-31 | 4.09 | 4.09 | -0.01 | -0.24% | 4.09 | 4.10 | 472827 | 19354 | 0.17% |
| 2025-12-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 612339 | 25116 | 0.21% |
| 2025-12-29 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.14 | 725683 | 29919 | 0.25% |
| 2025-12-26 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.14 | 656229 | 27121 | 0.23% |
| 2025-12-25 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 475502 | 19654 | 0.17% |
| 2025-12-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 623670 | 25700 | 0.22% |
| 2025-12-23 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 658378 | 27139 | 0.23% |
| 2025-12-22 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.14 | 753684 | 31139 | 0.26% |
| 2025-12-19 | 4.12 | 4.13 | 0.01 | 0.24% | 4.11 | 4.14 | 669095 | 27652 | 0.23% |
| 2025-12-18 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.13 | 530244 | 21831 | 0.19% |
| 2025-12-17 | 4.11 | 4.12 | 0.00 | 0.00% | 4.08 | 4.13 | 904636 | 37124 | 0.32% |
| 2025-12-16 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.13 | 1034428 | 42481 | 0.36% |
| 2025-12-15 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 594471 | 24552 | 0.21% |
| 2025-12-12 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 1031538 | 42616 | 0.36% |