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 | 4.36 | 4.30 | -0.06 | -1.38% | 4.29 | 4.40 | 124999 | 5407 | 0.79% |
| 2026-03-19 | 4.41 | 4.36 | -0.10 | -2.24% | 4.34 | 4.44 | 177538 | 7783 | 1.12% |
| 2026-03-18 | 4.48 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 137593 | 6104 | 0.87% |
| 2026-03-17 | 4.48 | 4.46 | -0.01 | -0.22% | 4.45 | 4.53 | 129292 | 5809 | 0.82% |
| 2026-03-16 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 136057 | 6064 | 0.86% |
| 2026-03-13 | 4.47 | 4.48 | -0.01 | -0.22% | 4.47 | 4.55 | 153817 | 6937 | 0.97% |
| 2026-03-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 127133 | 5705 | 0.80% |
| 2026-03-11 | 4.49 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 120392 | 5383 | 0.76% |
| 2026-03-10 | 4.44 | 4.47 | 0.03 | 0.68% | 4.44 | 4.49 | 114994 | 5141 | 0.73% |
| 2026-03-09 | 4.42 | 4.44 | -0.02 | -0.45% | 4.38 | 4.45 | 166054 | 7335 | 1.05% |
| 2026-03-06 | 4.36 | 4.46 | 0.07 | 1.59% | 4.36 | 4.48 | 129928 | 5768 | 0.82% |
| 2026-03-05 | 4.41 | 4.39 | 0.03 | 0.69% | 4.37 | 4.44 | 145354 | 6399 | 0.92% |
| 2026-03-04 | 4.38 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 175940 | 7704 | 1.11% |
| 2026-03-03 | 4.54 | 4.41 | -0.12 | -2.65% | 4.39 | 4.56 | 259793 | 11594 | 1.64% |
| 2026-03-02 | 4.60 | 4.53 | -0.11 | -2.37% | 4.50 | 4.61 | 212321 | 9659 | 1.34% |
| 2026-02-27 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.64 | 127405 | 5878 | 0.80% |
| 2026-02-26 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 136838 | 6288 | 0.86% |
| 2026-02-25 | 4.59 | 4.63 | 0.05 | 1.09% | 4.59 | 4.68 | 183055 | 8520 | 1.16% |
| 2026-02-24 | 4.53 | 4.58 | 0.07 | 1.55% | 4.53 | 4.60 | 141303 | 6467 | 0.89% |
| 2026-02-13 | 4.56 | 4.51 | -0.06 | -1.31% | 4.50 | 4.58 | 158951 | 7223 | 1.00% |
| 2026-02-12 | 4.63 | 4.57 | -0.06 | -1.30% | 4.56 | 4.65 | 174255 | 8003 | 1.10% |
| 2026-02-11 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.66 | 102469 | 4749 | 0.65% |
| 2026-02-10 | 4.66 | 4.62 | -0.05 | -1.07% | 4.62 | 4.68 | 124402 | 5769 | 0.79% |
| 2026-02-09 | 4.68 | 4.67 | 0.02 | 0.43% | 4.65 | 4.70 | 145366 | 6797 | 0.92% |
| 2026-02-06 | 4.67 | 4.65 | -0.04 | -0.85% | 4.64 | 4.72 | 151042 | 7066 | 0.95% |
| 2026-02-05 | 4.70 | 4.69 | -0.01 | -0.21% | 4.66 | 4.71 | 150957 | 7075 | 0.95% |
| 2026-02-04 | 4.62 | 4.70 | 0.08 | 1.73% | 4.59 | 4.74 | 196986 | 9215 | 1.24% |
| 2026-02-03 | 4.58 | 4.62 | 0.06 | 1.32% | 4.58 | 4.63 | 132892 | 6126 | 0.84% |
| 2026-02-02 | 4.67 | 4.56 | -0.13 | -2.77% | 4.55 | 4.70 | 240715 | 11129 | 1.52% |
| 2026-01-30 | 4.73 | 4.69 | -0.07 | -1.47% | 4.64 | 4.80 | 233140 | 10988 | 1.47% |
| 2026-01-29 | 4.72 | 4.76 | 0.07 | 1.49% | 4.70 | 4.77 | 281753 | 13353 | 1.78% |
| 2026-01-28 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.74 | 236766 | 11115 | 1.50% |
| 2026-01-27 | 4.64 | 4.67 | 0.02 | 0.43% | 4.52 | 4.67 | 272877 | 12543 | 1.72% |
| 2026-01-26 | 4.79 | 4.65 | -0.13 | -2.72% | 4.64 | 4.79 | 430484 | 20171 | 2.72% |
| 2026-01-23 | 4.75 | 4.78 | 0.03 | 0.63% | 4.74 | 4.85 | 314798 | 15078 | 1.99% |
| 2026-01-22 | 4.73 | 4.75 | 0.03 | 0.64% | 4.71 | 4.77 | 184126 | 8726 | 1.16% |
| 2026-01-21 | 4.75 | 4.72 | -0.05 | -1.05% | 4.70 | 4.77 | 223965 | 10606 | 1.41% |
| 2026-01-20 | 4.74 | 4.77 | 0.03 | 0.63% | 4.72 | 4.80 | 234849 | 11152 | 1.48% |
| 2026-01-19 | 4.79 | 4.74 | -0.06 | -1.25% | 4.72 | 4.84 | 387969 | 18468 | 2.45% |
| 2026-01-16 | 4.76 | 4.80 | 0.07 | 1.48% | 4.75 | 4.94 | 394994 | 19158 | 2.50% |
| 2026-01-15 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.90 | 267165 | 12813 | 1.69% |
| 2026-01-14 | 4.82 | 4.83 | -0.01 | -0.21% | 4.71 | 4.88 | 456187 | 21975 | 2.88% |
| 2026-01-13 | 4.93 | 4.84 | -0.11 | -2.22% | 4.82 | 4.94 | 345600 | 16819 | 2.18% |
| 2026-01-12 | 4.99 | 4.95 | -0.01 | -0.20% | 4.91 | 5.01 | 354674 | 17514 | 2.24% |
| 2026-01-09 | 4.90 | 4.96 | 0.07 | 1.43% | 4.84 | 4.98 | 380984 | 18745 | 2.41% |
| 2026-01-08 | 4.88 | 4.89 | -0.04 | -0.81% | 4.87 | 4.92 | 272058 | 13293 | 1.72% |
| 2026-01-07 | 4.86 | 4.93 | 0.07 | 1.44% | 4.81 | 4.95 | 404301 | 19749 | 2.55% |
| 2026-01-06 | 4.81 | 4.86 | 0.04 | 0.83% | 4.74 | 4.86 | 377243 | 18137 | 2.38% |
| 2026-01-05 | 4.86 | 4.82 | 0.00 | 0.00% | 4.78 | 4.95 | 379392 | 18311 | 2.40% |
| 2025-12-31 | 5.00 | 4.82 | -0.17 | -3.41% | 4.82 | 5.02 | 531246 | 25864 | 3.36% |
| 2025-12-30 | 4.88 | 4.99 | 0.11 | 2.25% | 4.85 | 5.13 | 768020 | 38537 | 4.85% |
| 2025-12-29 | 4.93 | 4.88 | -0.07 | -1.41% | 4.86 | 5.03 | 540358 | 26528 | 3.41% |
| 2025-12-26 | 4.75 | 4.95 | 0.21 | 4.43% | 4.74 | 5.21 | 1024887 | 51477 | 6.47% |
| 2025-12-25 | 4.73 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 186068 | 8825 | 1.18% |
| 2025-12-24 | 4.70 | 4.75 | 0.04 | 0.85% | 4.69 | 4.75 | 169588 | 7993 | 1.07% |
| 2025-12-23 | 4.80 | 4.71 | -0.09 | -1.88% | 4.69 | 4.80 | 273090 | 12900 | 1.73% |
| 2025-12-22 | 4.84 | 4.80 | -0.02 | -0.41% | 4.78 | 4.85 | 246117 | 11828 | 1.55% |
| 2025-12-19 | 4.79 | 4.82 | 0.02 | 0.42% | 4.75 | 4.85 | 382948 | 18412 | 2.42% |
| 2025-12-18 | 4.78 | 4.80 | 0.02 | 0.42% | 4.73 | 4.84 | 385668 | 18487 | 2.44% |
| 2025-12-17 | 4.77 | 4.78 | -0.01 | -0.21% | 4.71 | 4.80 | 340884 | 16197 | 2.15% |
| 2025-12-16 | 4.66 | 4.79 | 0.14 | 3.01% | 4.63 | 4.85 | 740821 | 35236 | 4.68% |
| 2025-12-15 | 4.54 | 4.65 | 0.09 | 1.97% | 4.54 | 4.74 | 386319 | 17909 | 2.44% |
| 2025-12-12 | 4.64 | 4.56 | -0.08 | -1.72% | 4.55 | 4.68 | 351239 | 16182 | 2.22% |