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 | 5.30 | 5.02 | -0.53 | -9.55% | 5.01 | 5.41 | 1180918 | 60685 | 7.53% |
| 2026-03-19 | 5.98 | 5.55 | -0.27 | -4.64% | 5.50 | 6.10 | 1274584 | 73152 | 8.13% |
| 2026-03-18 | 6.14 | 5.82 | -0.65 | -10.05% | 5.82 | 6.14 | 1712103 | 101184 | 10.92% |
| 2026-03-17 | 5.81 | 6.47 | 0.35 | 5.72% | 5.79 | 6.70 | 2418035 | 149189 | 15.42% |
| 2026-03-16 | 6.12 | 6.12 | 0.10 | 1.66% | 6.00 | 6.62 | 2407763 | 151771 | 15.36% |
| 2026-03-13 | 5.64 | 6.02 | 0.42 | 7.50% | 5.64 | 6.16 | 2240428 | 134984 | 14.29% |
| 2026-03-12 | 5.69 | 5.60 | -0.05 | -0.88% | 5.56 | 5.89 | 1438515 | 82159 | 9.17% |
| 2026-03-11 | 5.47 | 5.65 | 0.13 | 2.36% | 5.37 | 5.74 | 1287465 | 71526 | 8.21% |
| 2026-03-10 | 5.31 | 5.52 | -0.24 | -4.17% | 5.31 | 5.69 | 1400907 | 77218 | 8.93% |
| 2026-03-09 | 6.03 | 5.76 | 0.22 | 3.97% | 5.76 | 6.09 | 1753877 | 104437 | 11.19% |
| 2026-03-06 | 5.09 | 5.54 | 0.28 | 5.32% | 5.09 | 5.71 | 1316345 | 71251 | 8.40% |
| 2026-03-05 | 5.39 | 5.26 | -0.42 | -7.39% | 5.11 | 5.51 | 1333898 | 69555 | 8.51% |
| 2026-03-04 | 5.22 | 5.68 | 0.28 | 5.19% | 4.97 | 5.69 | 1486165 | 78961 | 9.48% |
| 2026-03-03 | 5.57 | 5.40 | 0.05 | 0.93% | 5.37 | 5.84 | 1788324 | 100482 | 11.41% |
| 2026-03-02 | 5.14 | 5.35 | 0.49 | 10.08% | 5.01 | 5.35 | 641403 | 33518 | 4.09% |
| 2026-02-27 | 4.70 | 4.86 | 0.12 | 2.53% | 4.69 | 4.86 | 258651 | 12413 | 1.65% |
| 2026-02-26 | 4.92 | 4.74 | -0.17 | -3.46% | 4.68 | 4.93 | 370459 | 17705 | 2.36% |
| 2026-02-25 | 4.82 | 4.91 | 0.10 | 2.08% | 4.81 | 5.00 | 364165 | 17929 | 2.32% |
| 2026-02-24 | 4.65 | 4.81 | 0.24 | 5.25% | 4.65 | 4.82 | 277146 | 13209 | 1.77% |
| 2026-02-13 | 4.64 | 4.57 | -0.09 | -1.93% | 4.55 | 4.66 | 133461 | 6143 | 0.85% |
| 2026-02-12 | 4.73 | 4.66 | -0.06 | -1.27% | 4.64 | 4.81 | 138923 | 6522 | 0.89% |
| 2026-02-11 | 4.63 | 4.72 | 0.07 | 1.51% | 4.62 | 4.76 | 182242 | 8594 | 1.16% |
| 2026-02-10 | 4.68 | 4.65 | -0.03 | -0.64% | 4.59 | 4.70 | 123418 | 5737 | 0.79% |
| 2026-02-09 | 4.65 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 125252 | 5837 | 0.80% |
| 2026-02-06 | 4.58 | 4.61 | 0.02 | 0.44% | 4.51 | 4.70 | 129220 | 5977 | 0.82% |
| 2026-02-05 | 4.63 | 4.59 | -0.05 | -1.08% | 4.57 | 4.67 | 140591 | 6492 | 0.90% |
| 2026-02-04 | 4.58 | 4.64 | 0.06 | 1.31% | 4.53 | 4.67 | 156810 | 7247 | 1.00% |
| 2026-02-03 | 4.49 | 4.58 | 0.15 | 3.39% | 4.43 | 4.59 | 236728 | 10728 | 1.51% |
| 2026-02-02 | 4.72 | 4.43 | -0.36 | -7.52% | 4.41 | 4.72 | 315095 | 14277 | 2.01% |
| 2026-01-30 | 4.64 | 4.79 | 0.09 | 1.91% | 4.62 | 4.82 | 409082 | 19466 | 2.61% |
| 2026-01-29 | 4.59 | 4.70 | 0.10 | 2.17% | 4.58 | 4.84 | 446050 | 21132 | 2.84% |
| 2026-01-28 | 4.50 | 4.60 | 0.11 | 2.45% | 4.48 | 4.64 | 309017 | 14169 | 1.97% |
| 2026-01-27 | 4.53 | 4.49 | -0.03 | -0.66% | 4.45 | 4.59 | 173307 | 7791 | 1.11% |
| 2026-01-26 | 4.49 | 4.52 | 0.03 | 0.67% | 4.46 | 4.55 | 177969 | 8029 | 1.14% |
| 2026-01-23 | 4.50 | 4.49 | 0.01 | 0.22% | 4.44 | 4.51 | 186150 | 8330 | 1.19% |
| 2026-01-22 | 4.40 | 4.48 | 0.09 | 2.05% | 4.39 | 4.50 | 215202 | 9592 | 1.37% |
| 2026-01-21 | 4.35 | 4.39 | 0.03 | 0.69% | 4.31 | 4.39 | 136209 | 5932 | 0.87% |
| 2026-01-20 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.36 | 151751 | 6573 | 0.97% |
| 2026-01-19 | 4.20 | 4.32 | 0.09 | 2.13% | 4.20 | 4.32 | 158275 | 6771 | 1.01% |
| 2026-01-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.21 | 4.28 | 76636 | 3244 | 0.49% |
| 2026-01-15 | 4.22 | 4.26 | 0.03 | 0.71% | 4.22 | 4.29 | 88766 | 3778 | 0.57% |
| 2026-01-14 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.28 | 147244 | 6251 | 0.94% |
| 2026-01-13 | 4.29 | 4.25 | -0.03 | -0.70% | 4.25 | 4.33 | 175722 | 7532 | 1.12% |
| 2026-01-12 | 4.27 | 4.28 | 0.02 | 0.47% | 4.25 | 4.29 | 119515 | 5102 | 0.76% |
| 2026-01-09 | 4.24 | 4.26 | 0.02 | 0.47% | 4.21 | 4.27 | 126678 | 5381 | 0.81% |
| 2026-01-08 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.25 | 73275 | 3096 | 0.47% |
| 2026-01-07 | 4.28 | 4.22 | -0.04 | -0.94% | 4.21 | 4.28 | 85839 | 3638 | 0.55% |
| 2026-01-06 | 4.18 | 4.26 | 0.08 | 1.91% | 4.17 | 4.28 | 135376 | 5747 | 0.86% |
| 2026-01-05 | 4.15 | 4.18 | 0.03 | 0.72% | 4.14 | 4.19 | 68626 | 2864 | 0.44% |
| 2025-12-31 | 4.19 | 4.15 | -0.04 | -0.95% | 4.10 | 4.20 | 104657 | 4330 | 0.67% |
| 2025-12-30 | 4.18 | 4.19 | 0.00 | 0.00% | 4.13 | 4.24 | 89607 | 3751 | 0.57% |
| 2025-12-29 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 75173 | 3153 | 0.48% |
| 2025-12-26 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 75777 | 3201 | 0.48% |
| 2025-12-25 | 4.19 | 4.22 | 0.02 | 0.48% | 4.18 | 4.23 | 63633 | 2679 | 0.41% |
| 2025-12-24 | 4.16 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 56818 | 2379 | 0.36% |
| 2025-12-23 | 4.19 | 4.17 | -0.03 | -0.71% | 4.16 | 4.21 | 55344 | 2313 | 0.35% |
| 2025-12-22 | 4.20 | 4.20 | 0.01 | 0.24% | 4.19 | 4.23 | 69971 | 2947 | 0.45% |
| 2025-12-19 | 4.16 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 62000 | 2591 | 0.40% |
| 2025-12-18 | 4.10 | 4.15 | 0.02 | 0.48% | 4.10 | 4.18 | 60622 | 2519 | 0.39% |
| 2025-12-17 | 4.11 | 4.13 | 0.02 | 0.49% | 4.06 | 4.14 | 70532 | 2889 | 0.45% |
| 2025-12-16 | 4.15 | 4.11 | -0.05 | -1.20% | 4.08 | 4.15 | 82818 | 3403 | 0.53% |
| 2025-12-15 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.18 | 66253 | 2747 | 0.42% |
| 2025-12-12 | 4.17 | 4.12 | -0.06 | -1.44% | 4.12 | 4.19 | 103939 | 4315 | 0.66% |