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 | 4.69 | 4.62 | -0.06 | -1.28% | 4.61 | 4.72 | 309707 | 14411 | 2.00% |
| 2026-03-19 | 4.81 | 4.68 | -0.17 | -3.51% | 4.67 | 4.84 | 369853 | 17537 | 2.39% |
| 2026-03-18 | 4.92 | 4.85 | -0.06 | -1.22% | 4.81 | 4.94 | 316295 | 15353 | 2.05% |
| 2026-03-17 | 4.97 | 4.91 | -0.04 | -0.81% | 4.90 | 5.01 | 260838 | 12911 | 1.69% |
| 2026-03-16 | 4.99 | 4.95 | -0.04 | -0.80% | 4.93 | 5.08 | 324413 | 16152 | 2.10% |
| 2026-03-13 | 4.98 | 4.99 | 0.01 | 0.20% | 4.95 | 5.06 | 342579 | 17173 | 2.22% |
| 2026-03-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.05 | 362669 | 18136 | 2.35% |
| 2026-03-11 | 4.92 | 4.95 | 0.03 | 0.61% | 4.85 | 4.96 | 315943 | 15502 | 2.05% |
| 2026-03-10 | 4.94 | 4.92 | 0.01 | 0.20% | 4.90 | 4.96 | 284685 | 14005 | 1.84% |
| 2026-03-09 | 4.92 | 4.91 | -0.06 | -1.21% | 4.86 | 4.98 | 362540 | 17775 | 2.35% |
| 2026-03-06 | 4.86 | 4.97 | 0.09 | 1.84% | 4.84 | 4.98 | 280602 | 13822 | 1.83% |
| 2026-03-05 | 4.93 | 4.88 | 0.06 | 1.24% | 4.85 | 4.93 | 341592 | 16706 | 2.22% |
| 2026-03-04 | 5.02 | 4.82 | -0.20 | -3.98% | 4.82 | 5.02 | 576259 | 28228 | 3.75% |
| 2026-03-03 | 5.16 | 5.02 | -0.16 | -3.09% | 5.01 | 5.20 | 498787 | 25331 | 3.24% |
| 2026-03-02 | 5.15 | 5.18 | -0.02 | -0.38% | 5.10 | 5.24 | 346374 | 17914 | 2.25% |
| 2026-02-27 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.21 | 280749 | 14553 | 1.83% |
| 2026-02-26 | 5.18 | 5.15 | -0.02 | -0.39% | 5.11 | 5.19 | 286743 | 14740 | 1.87% |
| 2026-02-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.13 | 5.29 | 514055 | 26856 | 3.34% |
| 2026-02-24 | 5.06 | 5.13 | 0.11 | 2.19% | 5.03 | 5.15 | 301850 | 15404 | 1.96% |
| 2026-02-13 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.10 | 251129 | 12700 | 1.63% |
| 2026-02-12 | 5.12 | 5.08 | -0.03 | -0.59% | 5.08 | 5.14 | 212602 | 10854 | 1.38% |
| 2026-02-11 | 5.11 | 5.11 | 0.00 | 0.00% | 5.09 | 5.14 | 200727 | 10281 | 1.31% |
| 2026-02-10 | 5.15 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 164522 | 8417 | 1.07% |
| 2026-02-09 | 5.17 | 5.14 | 0.01 | 0.19% | 5.11 | 5.18 | 231695 | 11915 | 1.51% |
| 2026-02-06 | 5.12 | 5.13 | 0.01 | 0.20% | 5.08 | 5.18 | 267417 | 13772 | 1.74% |
| 2026-02-05 | 5.18 | 5.12 | -0.05 | -0.97% | 5.10 | 5.21 | 306449 | 15750 | 1.99% |
| 2026-02-04 | 5.02 | 5.17 | 0.15 | 2.99% | 5.00 | 5.18 | 534181 | 27453 | 3.48% |
| 2026-02-03 | 5.02 | 5.02 | 0.04 | 0.80% | 4.97 | 5.05 | 253277 | 12688 | 1.65% |
| 2026-02-02 | 5.12 | 4.98 | -0.17 | -3.30% | 4.96 | 5.15 | 493702 | 24919 | 3.21% |
| 2026-01-30 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.17 | 355961 | 18256 | 2.32% |
| 2026-01-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 236557 | 12105 | 1.54% |
| 2026-01-28 | 5.09 | 5.15 | 0.06 | 1.18% | 5.04 | 5.17 | 335176 | 17172 | 2.18% |
| 2026-01-27 | 5.11 | 5.09 | -0.03 | -0.59% | 5.04 | 5.15 | 287811 | 14641 | 1.87% |
| 2026-01-26 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.15 | 300078 | 15341 | 1.95% |
| 2026-01-23 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.18 | 268470 | 13822 | 1.75% |
| 2026-01-22 | 5.14 | 5.16 | 0.02 | 0.39% | 5.11 | 5.17 | 254585 | 13104 | 1.66% |
| 2026-01-21 | 5.13 | 5.14 | -0.01 | -0.19% | 5.11 | 5.17 | 254014 | 13069 | 1.65% |
| 2026-01-20 | 5.16 | 5.15 | 0.00 | 0.00% | 5.09 | 5.17 | 297414 | 15248 | 1.93% |
| 2026-01-19 | 5.04 | 5.15 | 0.12 | 2.39% | 5.03 | 5.18 | 386577 | 19818 | 2.51% |
| 2026-01-16 | 5.00 | 5.03 | 0.06 | 1.21% | 4.97 | 5.07 | 301869 | 15165 | 1.96% |
| 2026-01-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.96 | 5.02 | 227444 | 11331 | 1.48% |
| 2026-01-14 | 5.05 | 4.99 | -0.06 | -1.19% | 4.97 | 5.07 | 432478 | 21736 | 2.81% |
| 2026-01-13 | 5.09 | 5.05 | -0.04 | -0.79% | 5.03 | 5.10 | 282585 | 14289 | 1.84% |
| 2026-01-12 | 5.08 | 5.09 | 0.02 | 0.39% | 5.06 | 5.09 | 286172 | 14535 | 1.86% |
| 2026-01-09 | 5.07 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 293118 | 14856 | 1.91% |
| 2026-01-08 | 5.10 | 5.09 | -0.02 | -0.39% | 5.06 | 5.11 | 285057 | 14491 | 1.85% |
| 2026-01-07 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 297837 | 15275 | 1.94% |
| 2026-01-06 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.20 | 310401 | 16076 | 2.02% |
| 2026-01-05 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.22 | 362366 | 18733 | 2.36% |
| 2025-12-31 | 5.24 | 5.18 | -0.05 | -0.96% | 5.14 | 5.25 | 295955 | 15332 | 1.93% |
| 2025-12-30 | 5.13 | 5.23 | 0.10 | 1.95% | 5.09 | 5.31 | 498581 | 26058 | 3.24% |
| 2025-12-29 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.19 | 228091 | 11739 | 1.48% |
| 2025-12-26 | 5.09 | 5.15 | 0.07 | 1.38% | 5.08 | 5.20 | 362703 | 18688 | 2.36% |
| 2025-12-25 | 5.04 | 5.08 | 0.09 | 1.80% | 5.01 | 5.10 | 247875 | 12548 | 1.61% |
| 2025-12-24 | 5.01 | 4.99 | -0.02 | -0.40% | 4.99 | 5.04 | 220364 | 11030 | 1.43% |
| 2025-12-23 | 5.08 | 5.01 | -0.06 | -1.18% | 4.99 | 5.08 | 230221 | 11590 | 1.50% |
| 2025-12-22 | 5.11 | 5.07 | -0.02 | -0.39% | 5.06 | 5.12 | 175824 | 8944 | 1.14% |
| 2025-12-19 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.13 | 239763 | 12237 | 1.56% |
| 2025-12-18 | 5.01 | 5.06 | 0.04 | 0.80% | 4.98 | 5.09 | 196650 | 9948 | 1.28% |
| 2025-12-17 | 5.06 | 5.02 | 0.04 | 0.80% | 4.93 | 5.08 | 206660 | 10328 | 1.34% |
| 2025-12-16 | 5.05 | 4.98 | -0.05 | -0.99% | 4.96 | 5.06 | 211888 | 10598 | 1.38% |
| 2025-12-15 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 173892 | 8775 | 1.13% |
| 2025-12-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.01 | 5.13 | 277086 | 14055 | 1.80% |