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 | 5.16 | 5.01 | -0.12 | -2.34% | 5.01 | 5.18 | 93928 | 4772 | 1.25% |
| 2026-03-19 | 5.20 | 5.13 | -0.11 | -2.10% | 5.11 | 5.27 | 86991 | 4504 | 1.16% |
| 2026-03-18 | 5.19 | 5.24 | 0.08 | 1.55% | 5.13 | 5.25 | 83995 | 4358 | 1.12% |
| 2026-03-17 | 5.23 | 5.16 | -0.05 | -0.96% | 5.16 | 5.27 | 89290 | 4661 | 1.19% |
| 2026-03-16 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.26 | 74110 | 3859 | 0.99% |
| 2026-03-13 | 5.19 | 5.19 | 0.00 | 0.00% | 5.16 | 5.26 | 85206 | 4449 | 1.13% |
| 2026-03-12 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.26 | 76236 | 3974 | 1.02% |
| 2026-03-11 | 5.28 | 5.24 | -0.03 | -0.57% | 5.19 | 5.28 | 109429 | 5719 | 1.46% |
| 2026-03-10 | 5.19 | 5.27 | 0.10 | 1.93% | 5.18 | 5.28 | 105987 | 5562 | 1.41% |
| 2026-03-09 | 5.15 | 5.17 | -0.03 | -0.58% | 5.12 | 5.20 | 102647 | 5302 | 1.37% |
| 2026-03-06 | 4.99 | 5.20 | 0.18 | 3.59% | 4.99 | 5.21 | 135630 | 6960 | 1.81% |
| 2026-03-05 | 4.97 | 5.02 | 0.12 | 2.45% | 4.95 | 5.04 | 79894 | 3995 | 1.06% |
| 2026-03-04 | 4.97 | 4.90 | -0.08 | -1.61% | 4.88 | 4.99 | 104696 | 5161 | 1.39% |
| 2026-03-03 | 5.09 | 4.98 | -0.11 | -2.16% | 4.98 | 5.15 | 125295 | 6350 | 1.67% |
| 2026-03-02 | 5.17 | 5.09 | -0.14 | -2.68% | 5.05 | 5.22 | 152857 | 7820 | 2.04% |
| 2026-02-27 | 5.20 | 5.23 | 0.03 | 0.58% | 5.17 | 5.23 | 64898 | 3379 | 0.86% |
| 2026-02-26 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.27 | 78335 | 4085 | 1.04% |
| 2026-02-25 | 5.21 | 5.24 | 0.04 | 0.77% | 5.19 | 5.30 | 101405 | 5324 | 1.35% |
| 2026-02-24 | 5.11 | 5.20 | 0.12 | 2.36% | 5.11 | 5.22 | 112500 | 5825 | 1.50% |
| 2026-02-13 | 5.16 | 5.08 | -0.08 | -1.55% | 5.08 | 5.18 | 101708 | 5212 | 1.35% |
| 2026-02-12 | 5.28 | 5.16 | -0.11 | -2.09% | 5.16 | 5.29 | 118834 | 6179 | 1.58% |
| 2026-02-11 | 5.29 | 5.27 | -0.01 | -0.19% | 5.20 | 5.31 | 91143 | 4810 | 1.21% |
| 2026-02-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.26 | 5.36 | 156112 | 8315 | 2.08% |
| 2026-02-09 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.36 | 159353 | 8408 | 2.12% |
| 2026-02-06 | 5.22 | 5.20 | 0.00 | 0.00% | 5.19 | 5.25 | 100726 | 5262 | 1.34% |
| 2026-02-05 | 5.21 | 5.20 | -0.02 | -0.38% | 5.18 | 5.25 | 91691 | 4781 | 1.22% |
| 2026-02-04 | 5.15 | 5.22 | 0.06 | 1.16% | 5.12 | 5.22 | 104824 | 5445 | 1.40% |
| 2026-02-03 | 5.13 | 5.16 | 0.10 | 1.98% | 5.09 | 5.17 | 89293 | 4583 | 1.19% |
| 2026-02-02 | 5.14 | 5.06 | -0.08 | -1.56% | 5.05 | 5.20 | 106861 | 5493 | 1.42% |
| 2026-01-30 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.22 | 94256 | 4865 | 1.26% |
| 2026-01-29 | 5.15 | 5.16 | 0.01 | 0.19% | 5.05 | 5.23 | 123294 | 6349 | 1.64% |
| 2026-01-28 | 5.23 | 5.15 | -0.06 | -1.15% | 5.14 | 5.24 | 90993 | 4702 | 1.21% |
| 2026-01-27 | 5.24 | 5.21 | -0.04 | -0.76% | 5.08 | 5.24 | 131313 | 6777 | 1.75% |
| 2026-01-26 | 5.22 | 5.25 | 0.02 | 0.38% | 5.18 | 5.26 | 140320 | 7325 | 1.87% |
| 2026-01-23 | 5.18 | 5.23 | 0.06 | 1.16% | 5.15 | 5.29 | 153714 | 8009 | 2.05% |
| 2026-01-22 | 5.10 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 126398 | 6503 | 1.68% |
| 2026-01-21 | 5.10 | 5.10 | -0.02 | -0.39% | 5.05 | 5.12 | 96075 | 4893 | 1.28% |
| 2026-01-20 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.16 | 116625 | 5962 | 1.55% |
| 2026-01-19 | 5.07 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 118117 | 6011 | 1.57% |
| 2026-01-16 | 5.12 | 5.09 | -0.01 | -0.20% | 5.06 | 5.14 | 160725 | 8183 | 2.14% |
| 2026-01-15 | 5.18 | 5.10 | -0.13 | -2.49% | 5.08 | 5.22 | 229534 | 11748 | 3.06% |
| 2026-01-14 | 5.24 | 5.23 | -0.04 | -0.76% | 5.12 | 5.35 | 547881 | 28730 | 7.30% |
| 2026-01-13 | 5.54 | 5.27 | 0.23 | 4.56% | 5.23 | 5.54 | 683107 | 36970 | 9.10% |
| 2026-01-12 | 5.03 | 5.04 | 0.02 | 0.40% | 4.98 | 5.06 | 117838 | 5904 | 1.57% |
| 2026-01-09 | 5.00 | 5.02 | 0.02 | 0.40% | 4.96 | 5.03 | 92893 | 4642 | 1.24% |
| 2026-01-08 | 4.95 | 5.00 | 0.05 | 1.01% | 4.92 | 5.02 | 87951 | 4386 | 1.17% |
| 2026-01-07 | 4.96 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 89142 | 4425 | 1.19% |
| 2026-01-06 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.00 | 89357 | 4442 | 1.19% |
| 2026-01-05 | 4.88 | 4.94 | 0.07 | 1.44% | 4.87 | 4.98 | 74526 | 3682 | 0.99% |
| 2025-12-31 | 4.87 | 4.87 | 0.01 | 0.21% | 4.83 | 4.90 | 58326 | 2836 | 0.78% |
| 2025-12-30 | 4.93 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 74032 | 3611 | 0.99% |
| 2025-12-29 | 4.96 | 4.90 | -0.08 | -1.61% | 4.90 | 4.98 | 79600 | 3923 | 1.06% |
| 2025-12-26 | 4.98 | 4.98 | -0.02 | -0.40% | 4.96 | 5.02 | 61091 | 3048 | 0.81% |
| 2025-12-25 | 4.93 | 5.00 | 0.05 | 1.01% | 4.92 | 5.01 | 57482 | 2856 | 0.77% |
| 2025-12-24 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 41457 | 2047 | 0.55% |
| 2025-12-23 | 4.99 | 4.93 | -0.06 | -1.20% | 4.92 | 4.99 | 58235 | 2879 | 0.78% |
| 2025-12-22 | 5.02 | 4.99 | 0.03 | 0.60% | 4.98 | 5.07 | 87455 | 4393 | 1.16% |
| 2025-12-19 | 4.93 | 4.96 | 0.06 | 1.22% | 4.89 | 4.98 | 74942 | 3710 | 1.00% |
| 2025-12-18 | 4.82 | 4.90 | 0.07 | 1.45% | 4.80 | 4.92 | 68345 | 3339 | 0.91% |
| 2025-12-17 | 4.83 | 4.83 | 0.03 | 0.63% | 4.74 | 4.84 | 82478 | 3952 | 1.10% |
| 2025-12-16 | 4.84 | 4.80 | -0.06 | -1.23% | 4.78 | 4.89 | 79138 | 3808 | 1.05% |
| 2025-12-15 | 4.81 | 4.86 | 0.02 | 0.41% | 4.78 | 4.89 | 73908 | 3578 | 0.98% |
| 2025-12-12 | 4.89 | 4.84 | -0.04 | -0.82% | 4.81 | 4.91 | 109338 | 5305 | 1.46% |