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 | 5.08 | 5.01 | -0.24 | -4.57% | 5.00 | 5.12 | 607037 | 30634 | 6.93% |
| 2026-03-19 | 5.06 | 5.25 | 0.27 | 5.42% | 5.05 | 5.47 | 1046182 | 54460 | 11.95% |
| 2026-03-18 | 5.02 | 4.98 | -0.07 | -1.39% | 4.88 | 5.03 | 354822 | 17511 | 4.05% |
| 2026-03-17 | 5.03 | 5.05 | 0.01 | 0.20% | 5.00 | 5.07 | 261336 | 13166 | 2.98% |
| 2026-03-16 | 5.06 | 5.04 | -0.05 | -0.98% | 5.00 | 5.13 | 305596 | 15412 | 3.49% |
| 2026-03-13 | 5.22 | 5.09 | -0.10 | -1.93% | 5.08 | 5.23 | 479544 | 24567 | 5.48% |
| 2026-03-12 | 5.18 | 5.19 | 0.05 | 0.97% | 5.11 | 5.25 | 607591 | 31532 | 6.94% |
| 2026-03-11 | 5.15 | 5.14 | -0.03 | -0.58% | 5.06 | 5.15 | 516956 | 26356 | 5.90% |
| 2026-03-10 | 5.11 | 5.17 | -0.14 | -2.64% | 5.07 | 5.20 | 670176 | 34451 | 7.65% |
| 2026-03-09 | 5.61 | 5.31 | 0.00 | 0.00% | 5.28 | 5.70 | 1109365 | 60593 | 12.67% |
| 2026-03-06 | 5.34 | 5.31 | -0.10 | -1.85% | 5.15 | 5.36 | 790340 | 41576 | 9.02% |
| 2026-03-05 | 5.52 | 5.41 | -0.22 | -3.91% | 5.25 | 5.62 | 1296771 | 70151 | 14.81% |
| 2026-03-04 | 5.96 | 5.63 | -0.23 | -3.92% | 5.41 | 6.19 | 1941618 | 111049 | 22.17% |
| 2026-03-03 | 5.86 | 5.86 | 0.53 | 9.94% | 5.86 | 5.86 | 284954 | 16698 | 3.25% |
| 2026-03-02 | 5.38 | 5.33 | 0.12 | 2.30% | 5.18 | 5.42 | 1108804 | 58671 | 12.66% |
| 2026-02-27 | 5.13 | 5.21 | 0.06 | 1.17% | 5.12 | 5.22 | 359728 | 18624 | 4.11% |
| 2026-02-26 | 5.25 | 5.15 | -0.07 | -1.34% | 5.09 | 5.25 | 407641 | 20982 | 4.65% |
| 2026-02-25 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.30 | 593679 | 31095 | 6.78% |
| 2026-02-24 | 4.96 | 5.20 | 0.29 | 5.91% | 4.95 | 5.28 | 857997 | 44385 | 9.80% |
| 2026-02-13 | 5.00 | 4.91 | -0.01 | -0.20% | 4.90 | 5.00 | 285700 | 14062 | 3.26% |
| 2026-02-12 | 5.04 | 4.92 | -0.11 | -2.19% | 4.91 | 5.07 | 426820 | 21147 | 4.87% |
| 2026-02-11 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.13 | 287582 | 14600 | 3.28% |
| 2026-02-10 | 5.12 | 5.09 | -0.05 | -0.97% | 5.00 | 5.13 | 388309 | 19693 | 4.43% |
| 2026-02-09 | 5.13 | 5.15 | 0.06 | 1.18% | 5.06 | 5.19 | 458079 | 23491 | 5.23% |
| 2026-02-06 | 4.99 | 5.09 | 0.05 | 0.99% | 4.93 | 5.15 | 447706 | 22657 | 5.11% |
| 2026-02-05 | 5.05 | 5.04 | -0.08 | -1.56% | 5.00 | 5.14 | 389268 | 19690 | 4.44% |
| 2026-02-04 | 4.98 | 5.12 | 0.12 | 2.40% | 4.94 | 5.17 | 501460 | 25458 | 5.73% |
| 2026-02-03 | 5.06 | 5.00 | -0.02 | -0.40% | 4.86 | 5.08 | 603981 | 29893 | 6.90% |
| 2026-02-02 | 5.23 | 5.02 | -0.27 | -5.10% | 5.01 | 5.28 | 701063 | 35777 | 8.00% |
| 2026-01-30 | 5.48 | 5.29 | -0.29 | -5.20% | 5.14 | 5.55 | 1086695 | 57732 | 12.41% |
| 2026-01-29 | 5.37 | 5.58 | 0.18 | 3.33% | 5.30 | 5.66 | 1699344 | 93384 | 19.40% |
| 2026-01-28 | 5.29 | 5.40 | 0.04 | 0.75% | 5.28 | 5.47 | 1034771 | 55847 | 11.82% |
| 2026-01-27 | 5.44 | 5.36 | -0.13 | -2.37% | 5.26 | 5.56 | 1200778 | 64389 | 13.71% |
| 2026-01-26 | 5.46 | 5.49 | 0.14 | 2.62% | 5.39 | 5.66 | 1933181 | 106704 | 22.07% |
| 2026-01-23 | 5.43 | 5.35 | 0.03 | 0.56% | 5.33 | 5.58 | 2122726 | 114417 | 24.24% |
| 2026-01-22 | 4.87 | 5.32 | 0.48 | 9.92% | 4.86 | 5.32 | 1283445 | 66540 | 14.65% |
| 2026-01-21 | 4.85 | 4.84 | -0.01 | -0.21% | 4.78 | 4.90 | 469185 | 22749 | 5.36% |
| 2026-01-20 | 4.95 | 4.85 | -0.04 | -0.82% | 4.75 | 5.01 | 700677 | 33969 | 8.00% |
| 2026-01-19 | 4.78 | 4.89 | 0.11 | 2.30% | 4.74 | 4.91 | 399163 | 19360 | 4.56% |
| 2026-01-16 | 4.95 | 4.78 | -0.16 | -3.24% | 4.70 | 5.00 | 673530 | 32459 | 7.69% |
| 2026-01-15 | 5.14 | 4.94 | -0.19 | -3.70% | 4.88 | 5.15 | 876239 | 43681 | 10.01% |
| 2026-01-14 | 5.06 | 5.13 | 0.08 | 1.58% | 5.01 | 5.21 | 1034974 | 52905 | 11.82% |
| 2026-01-13 | 5.01 | 5.05 | 0.02 | 0.40% | 5.00 | 5.20 | 1024152 | 52275 | 11.69% |
| 2026-01-12 | 5.05 | 5.03 | -0.02 | -0.40% | 4.97 | 5.06 | 591844 | 29604 | 6.76% |
| 2026-01-09 | 4.99 | 5.05 | 0.11 | 2.23% | 4.98 | 5.06 | 675718 | 33966 | 7.72% |
| 2026-01-08 | 4.97 | 4.94 | 0.01 | 0.20% | 4.90 | 4.99 | 432106 | 21342 | 4.93% |
| 2026-01-07 | 5.00 | 4.93 | -0.10 | -1.99% | 4.88 | 5.02 | 561894 | 27711 | 6.42% |
| 2026-01-06 | 4.95 | 5.03 | 0.08 | 1.62% | 4.92 | 5.08 | 590682 | 29622 | 6.74% |
| 2026-01-05 | 5.05 | 4.95 | -0.07 | -1.39% | 4.93 | 5.09 | 547911 | 27172 | 6.26% |
| 2025-12-31 | 5.10 | 5.02 | -0.16 | -3.09% | 4.99 | 5.17 | 727822 | 36773 | 8.31% |
| 2025-12-30 | 5.29 | 5.18 | -0.16 | -3.00% | 5.05 | 5.30 | 1054307 | 54231 | 12.04% |
| 2025-12-29 | 5.21 | 5.34 | 0.13 | 2.50% | 5.10 | 5.49 | 1527435 | 80747 | 17.44% |
| 2025-12-26 | 5.00 | 5.21 | 0.20 | 3.99% | 4.92 | 5.50 | 1683812 | 86690 | 19.23% |
| 2025-12-25 | 5.01 | 5.01 | -0.06 | -1.18% | 4.95 | 5.22 | 1157091 | 58770 | 13.21% |
| 2025-12-24 | 4.82 | 5.07 | 0.24 | 4.97% | 4.79 | 5.25 | 1581116 | 79138 | 18.05% |
| 2025-12-23 | 5.08 | 4.83 | -0.26 | -5.11% | 4.79 | 5.08 | 1322227 | 64766 | 15.10% |
| 2025-12-22 | 4.60 | 5.09 | 0.46 | 9.94% | 4.58 | 5.09 | 1225943 | 59389 | 14.00% |
| 2025-12-19 | 4.54 | 4.63 | 0.12 | 2.66% | 4.51 | 4.64 | 506788 | 23261 | 5.79% |
| 2025-12-18 | 4.52 | 4.51 | -0.02 | -0.44% | 4.49 | 4.58 | 359858 | 16341 | 4.11% |
| 2025-12-17 | 4.47 | 4.53 | 0.03 | 0.67% | 4.41 | 4.54 | 451795 | 20237 | 5.16% |
| 2025-12-16 | 4.67 | 4.50 | -0.19 | -4.05% | 4.45 | 4.69 | 606475 | 27455 | 6.92% |
| 2025-12-15 | 4.72 | 4.69 | 0.01 | 0.21% | 4.65 | 4.81 | 460031 | 21632 | 5.25% |
| 2025-12-12 | 4.65 | 4.68 | 0.05 | 1.08% | 4.65 | 4.78 | 580148 | 27357 | 6.62% |