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 | 4.24 | 4.18 | -0.06 | -1.42% | 4.14 | 4.34 | 615378 | 26088 | 2.89% |
| 2026-03-19 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.36 | 576141 | 24595 | 2.71% |
| 2026-03-18 | 4.35 | 4.25 | -0.11 | -2.52% | 4.20 | 4.38 | 709886 | 30179 | 3.33% |
| 2026-03-17 | 4.44 | 4.36 | -0.12 | -2.68% | 4.36 | 4.51 | 776876 | 34387 | 3.65% |
| 2026-03-16 | 4.32 | 4.48 | 0.15 | 3.46% | 4.32 | 4.66 | 1185440 | 53165 | 5.57% |
| 2026-03-13 | 4.45 | 4.33 | -0.14 | -3.13% | 4.31 | 4.46 | 881083 | 38543 | 4.14% |
| 2026-03-12 | 4.40 | 4.47 | 0.07 | 1.59% | 4.35 | 4.50 | 1062426 | 47220 | 4.99% |
| 2026-03-11 | 4.40 | 4.40 | 0.00 | 0.00% | 4.33 | 4.42 | 662855 | 28974 | 3.11% |
| 2026-03-10 | 4.33 | 4.40 | -0.01 | -0.23% | 4.33 | 4.49 | 894766 | 39484 | 4.20% |
| 2026-03-09 | 4.34 | 4.41 | 0.06 | 1.38% | 4.31 | 4.51 | 1301040 | 57622 | 6.11% |
| 2026-03-06 | 4.14 | 4.35 | 0.21 | 5.07% | 4.11 | 4.37 | 1235388 | 52986 | 5.80% |
| 2026-03-05 | 4.22 | 4.14 | -0.11 | -2.59% | 4.12 | 4.24 | 697564 | 28963 | 3.28% |
| 2026-03-04 | 4.19 | 4.25 | 0.03 | 0.71% | 4.16 | 4.29 | 892102 | 37744 | 4.19% |
| 2026-03-03 | 4.16 | 4.22 | 0.06 | 1.44% | 4.15 | 4.30 | 986280 | 41703 | 4.63% |
| 2026-03-02 | 4.16 | 4.16 | -0.07 | -1.65% | 4.11 | 4.24 | 494747 | 20607 | 2.32% |
| 2026-02-27 | 4.07 | 4.23 | 0.16 | 3.93% | 4.07 | 4.28 | 895917 | 37788 | 4.21% |
| 2026-02-26 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.20 | 524903 | 21556 | 2.47% |
| 2026-02-25 | 4.07 | 4.16 | 0.10 | 2.46% | 4.05 | 4.17 | 451070 | 18622 | 2.12% |
| 2026-02-24 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 249246 | 10112 | 1.17% |
| 2026-02-13 | 4.08 | 4.04 | -0.03 | -0.74% | 4.03 | 4.10 | 262859 | 10671 | 1.23% |
| 2026-02-12 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.16 | 399570 | 16343 | 1.88% |
| 2026-02-11 | 4.19 | 4.16 | -0.03 | -0.72% | 4.15 | 4.20 | 224949 | 9380 | 1.06% |
| 2026-02-10 | 4.23 | 4.19 | -0.04 | -0.95% | 4.18 | 4.28 | 298162 | 12579 | 1.40% |
| 2026-02-09 | 4.19 | 4.23 | 0.06 | 1.44% | 4.16 | 4.23 | 339889 | 14255 | 1.60% |
| 2026-02-06 | 4.15 | 4.17 | -0.01 | -0.24% | 4.11 | 4.21 | 386853 | 16115 | 1.82% |
| 2026-02-05 | 4.14 | 4.18 | 0.02 | 0.48% | 4.13 | 4.26 | 454620 | 19081 | 2.13% |
| 2026-02-04 | 4.16 | 4.16 | 0.04 | 0.97% | 4.10 | 4.17 | 389253 | 16098 | 1.83% |
| 2026-02-03 | 4.12 | 4.12 | 0.01 | 0.24% | 4.06 | 4.17 | 425278 | 17446 | 2.00% |
| 2026-02-02 | 4.34 | 4.11 | -0.25 | -5.73% | 4.10 | 4.34 | 793757 | 33136 | 3.73% |
| 2026-01-30 | 4.15 | 4.36 | 0.21 | 5.06% | 4.13 | 4.42 | 1362054 | 59032 | 6.40% |
| 2026-01-29 | 4.04 | 4.15 | 0.09 | 2.22% | 4.01 | 4.19 | 567995 | 23473 | 2.67% |
| 2026-01-28 | 4.12 | 4.06 | -0.11 | -2.64% | 4.06 | 4.13 | 570349 | 23294 | 2.79% |
| 2026-01-27 | 4.27 | 4.17 | -0.13 | -3.02% | 4.16 | 4.27 | 452679 | 18974 | 2.21% |
| 2026-01-26 | 4.29 | 4.30 | -0.01 | -0.23% | 4.19 | 4.31 | 607182 | 25801 | 2.97% |
| 2026-01-23 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.31 | 404994 | 17345 | 1.98% |
| 2026-01-22 | 4.27 | 4.28 | 0.01 | 0.23% | 4.22 | 4.28 | 388020 | 16455 | 1.90% |
| 2026-01-21 | 4.31 | 4.27 | -0.08 | -1.84% | 4.25 | 4.33 | 430599 | 18394 | 2.11% |
| 2026-01-20 | 4.23 | 4.35 | 0.13 | 3.08% | 4.21 | 4.39 | 838847 | 36362 | 4.10% |
| 2026-01-19 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.22 | 502486 | 21055 | 2.46% |
| 2026-01-16 | 4.25 | 4.16 | -0.07 | -1.65% | 4.15 | 4.26 | 623813 | 26083 | 3.05% |
| 2026-01-15 | 4.39 | 4.23 | -0.18 | -4.08% | 4.22 | 4.39 | 828965 | 35570 | 4.05% |
| 2026-01-14 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.51 | 879658 | 38939 | 4.30% |
| 2026-01-13 | 4.43 | 4.47 | 0.03 | 0.68% | 4.43 | 4.63 | 1086647 | 49043 | 5.31% |
| 2026-01-12 | 4.44 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 824603 | 36554 | 4.03% |
| 2026-01-09 | 4.49 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 570479 | 25444 | 2.79% |
| 2026-01-08 | 4.51 | 4.50 | -0.01 | -0.22% | 4.47 | 4.51 | 382687 | 17180 | 1.87% |
| 2026-01-07 | 4.58 | 4.51 | -0.08 | -1.74% | 4.50 | 4.58 | 530115 | 23962 | 2.59% |
| 2026-01-06 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 436886 | 19978 | 2.14% |
| 2026-01-05 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.62 | 352807 | 16121 | 1.73% |
| 2025-12-31 | 4.68 | 4.61 | -0.09 | -1.91% | 4.60 | 4.69 | 279033 | 12882 | 1.36% |
| 2025-12-30 | 4.67 | 4.70 | 0.02 | 0.43% | 4.60 | 4.74 | 377840 | 17642 | 1.85% |
| 2025-12-29 | 4.60 | 4.68 | 0.06 | 1.30% | 4.56 | 4.72 | 412500 | 19272 | 2.02% |
| 2025-12-26 | 4.63 | 4.62 | -0.02 | -0.43% | 4.61 | 4.67 | 290843 | 13461 | 1.82% |
| 2025-12-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 280938 | 13049 | 1.76% |
| 2025-12-24 | 4.61 | 4.66 | -0.02 | -0.43% | 4.58 | 4.66 | 384604 | 17787 | 2.41% |
| 2025-12-23 | 4.76 | 4.68 | -0.12 | -2.50% | 4.66 | 4.79 | 456908 | 21493 | 2.86% |
| 2025-12-22 | 4.88 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 525446 | 25316 | 3.29% |
| 2025-12-19 | 4.90 | 4.92 | -0.03 | -0.61% | 4.81 | 4.94 | 585720 | 28578 | 3.67% |
| 2025-12-18 | 4.86 | 4.95 | -0.05 | -1.00% | 4.86 | 5.08 | 671620 | 33146 | 4.20% |
| 2025-12-17 | 5.30 | 5.00 | 0.14 | 2.88% | 4.93 | 5.30 | 1028370 | 52264 | 6.44% |
| 2025-12-16 | 4.72 | 4.86 | 0.10 | 2.10% | 4.71 | 4.99 | 619188 | 30222 | 3.87% |
| 2025-12-15 | 4.68 | 4.76 | 0.04 | 0.85% | 4.61 | 5.02 | 479253 | 23150 | 3.00% |
| 2025-12-12 | 4.83 | 4.72 | -0.16 | -3.28% | 4.71 | 4.87 | 429334 | 20452 | 2.69% |