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 | 5.06 | 4.98 | -0.04 | -0.80% | 4.98 | 5.08 | 101610 | 5105 | 1.03% |
| 2026-03-19 | 5.08 | 5.02 | -0.10 | -1.95% | 5.00 | 5.11 | 96163 | 4854 | 0.98% |
| 2026-03-18 | 5.14 | 5.12 | -0.02 | -0.39% | 5.04 | 5.16 | 90775 | 4611 | 0.92% |
| 2026-03-17 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.22 | 98839 | 5121 | 1.01% |
| 2026-03-16 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 123809 | 6367 | 1.26% |
| 2026-03-13 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 105845 | 5410 | 1.08% |
| 2026-03-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 72303 | 3687 | 0.74% |
| 2026-03-11 | 5.14 | 5.11 | -0.02 | -0.39% | 5.08 | 5.14 | 71299 | 3635 | 0.73% |
| 2026-03-10 | 5.09 | 5.13 | 0.06 | 1.18% | 5.07 | 5.14 | 91840 | 4703 | 0.93% |
| 2026-03-09 | 5.08 | 5.07 | -0.04 | -0.78% | 5.02 | 5.11 | 96848 | 4891 | 0.99% |
| 2026-03-06 | 4.99 | 5.11 | 0.13 | 2.61% | 4.97 | 5.12 | 116930 | 5930 | 1.19% |
| 2026-03-05 | 4.97 | 4.98 | 0.05 | 1.01% | 4.96 | 5.04 | 94532 | 4723 | 0.96% |
| 2026-03-04 | 4.96 | 4.93 | -0.05 | -1.00% | 4.88 | 4.98 | 132483 | 6523 | 1.35% |
| 2026-03-03 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.12 | 186733 | 9410 | 1.90% |
| 2026-03-02 | 5.13 | 5.08 | -0.11 | -2.12% | 5.07 | 5.14 | 167902 | 8551 | 1.71% |
| 2026-02-27 | 5.16 | 5.19 | 0.04 | 0.78% | 5.15 | 5.20 | 91965 | 4759 | 0.94% |
| 2026-02-26 | 5.23 | 5.15 | -0.07 | -1.34% | 5.13 | 5.24 | 136147 | 7031 | 1.38% |
| 2026-02-25 | 5.20 | 5.22 | 0.03 | 0.58% | 5.20 | 5.26 | 109416 | 5727 | 1.11% |
| 2026-02-24 | 5.35 | 5.19 | -0.09 | -1.70% | 5.18 | 5.35 | 184464 | 9604 | 1.88% |
| 2026-02-13 | 5.28 | 5.28 | 0.04 | 0.76% | 5.26 | 5.34 | 119499 | 6326 | 1.22% |
| 2026-02-12 | 5.40 | 5.24 | -0.16 | -2.96% | 5.24 | 5.41 | 201311 | 10635 | 2.05% |
| 2026-02-11 | 5.48 | 5.40 | -0.08 | -1.46% | 5.37 | 5.48 | 123488 | 6675 | 1.26% |
| 2026-02-10 | 5.40 | 5.48 | 0.08 | 1.48% | 5.34 | 5.50 | 189116 | 10295 | 1.92% |
| 2026-02-09 | 5.35 | 5.40 | 0.07 | 1.31% | 5.33 | 5.40 | 137660 | 7394 | 1.40% |
| 2026-02-06 | 5.39 | 5.33 | -0.07 | -1.30% | 5.26 | 5.39 | 161355 | 8581 | 1.64% |
| 2026-02-05 | 5.29 | 5.40 | 0.11 | 2.08% | 5.25 | 5.51 | 270190 | 14593 | 2.75% |
| 2026-02-04 | 5.22 | 5.29 | 0.08 | 1.54% | 5.19 | 5.30 | 145079 | 7621 | 1.48% |
| 2026-02-03 | 5.18 | 5.21 | 0.05 | 0.97% | 5.13 | 5.25 | 169644 | 8808 | 1.73% |
| 2026-02-02 | 5.38 | 5.16 | -0.41 | -7.36% | 5.01 | 5.39 | 418239 | 21812 | 4.25% |
| 2026-01-30 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.62 | 385476 | 21478 | 3.92% |
| 2026-01-29 | 5.40 | 5.47 | 0.05 | 0.92% | 5.34 | 5.47 | 166857 | 9056 | 1.70% |
| 2026-01-28 | 5.40 | 5.42 | 0.02 | 0.37% | 5.36 | 5.43 | 108939 | 5889 | 1.11% |
| 2026-01-27 | 5.50 | 5.40 | -0.09 | -1.64% | 5.35 | 5.51 | 189831 | 10266 | 1.93% |
| 2026-01-26 | 5.59 | 5.49 | -0.11 | -1.96% | 5.44 | 5.59 | 248962 | 13668 | 2.53% |
| 2026-01-23 | 5.55 | 5.60 | 0.04 | 0.72% | 5.54 | 5.60 | 200387 | 11164 | 2.04% |
| 2026-01-22 | 5.53 | 5.56 | 0.03 | 0.54% | 5.49 | 5.57 | 168886 | 9343 | 1.72% |
| 2026-01-21 | 5.55 | 5.53 | -0.05 | -0.90% | 5.47 | 5.57 | 188598 | 10387 | 1.92% |
| 2026-01-20 | 5.62 | 5.58 | -0.08 | -1.41% | 5.55 | 5.63 | 254115 | 14199 | 2.58% |
| 2026-01-19 | 5.55 | 5.66 | 0.11 | 1.98% | 5.48 | 5.66 | 289140 | 16210 | 2.94% |
| 2026-01-16 | 5.71 | 5.55 | -0.24 | -4.15% | 5.55 | 5.71 | 422800 | 23703 | 4.30% |
| 2026-01-15 | 5.66 | 5.79 | 0.14 | 2.48% | 5.60 | 5.89 | 775302 | 44633 | 7.89% |
| 2026-01-14 | 5.44 | 5.65 | 0.21 | 3.86% | 5.44 | 5.70 | 609289 | 33917 | 6.20% |
| 2026-01-13 | 5.50 | 5.44 | -0.08 | -1.45% | 5.43 | 5.56 | 311132 | 17113 | 3.16% |
| 2026-01-12 | 5.43 | 5.52 | 0.09 | 1.66% | 5.42 | 5.52 | 292671 | 16040 | 2.98% |
| 2026-01-09 | 5.42 | 5.43 | 0.00 | 0.00% | 5.39 | 5.45 | 215920 | 11696 | 2.20% |
| 2026-01-08 | 5.40 | 5.43 | 0.00 | 0.00% | 5.36 | 5.44 | 201541 | 10883 | 2.05% |
| 2026-01-07 | 5.39 | 5.43 | 0.04 | 0.74% | 5.36 | 5.46 | 304548 | 16494 | 3.10% |
| 2026-01-06 | 5.34 | 5.39 | 0.05 | 0.94% | 5.32 | 5.40 | 227007 | 12197 | 2.31% |
| 2026-01-05 | 5.35 | 5.34 | -0.04 | -0.74% | 5.31 | 5.38 | 208450 | 11117 | 2.12% |
| 2025-12-31 | 5.37 | 5.38 | 0.04 | 0.75% | 5.31 | 5.39 | 164415 | 8808 | 1.67% |
| 2025-12-30 | 5.33 | 5.34 | -0.03 | -0.56% | 5.30 | 5.39 | 173391 | 9257 | 1.76% |
| 2025-12-29 | 5.36 | 5.37 | 0.00 | 0.00% | 5.32 | 5.48 | 218098 | 11735 | 2.22% |
| 2025-12-26 | 5.36 | 5.37 | -0.02 | -0.37% | 5.31 | 5.39 | 193901 | 10382 | 1.97% |
| 2025-12-25 | 5.40 | 5.39 | 0.00 | 0.00% | 5.34 | 5.41 | 165296 | 8881 | 1.68% |
| 2025-12-24 | 5.36 | 5.39 | 0.02 | 0.37% | 5.28 | 5.40 | 201401 | 10765 | 2.05% |
| 2025-12-23 | 5.56 | 5.37 | -0.20 | -3.59% | 5.32 | 5.57 | 387064 | 20923 | 3.94% |
| 2025-12-22 | 5.63 | 5.57 | -0.08 | -1.42% | 5.54 | 5.64 | 262690 | 14636 | 2.67% |
| 2025-12-19 | 5.49 | 5.65 | 0.16 | 2.91% | 5.41 | 5.66 | 478350 | 26641 | 4.87% |
| 2025-12-18 | 5.40 | 5.49 | 0.03 | 0.55% | 5.37 | 5.55 | 396445 | 21741 | 4.03% |
| 2025-12-17 | 5.31 | 5.46 | 0.16 | 3.02% | 5.30 | 5.49 | 503583 | 27341 | 5.12% |
| 2025-12-16 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.37 | 244170 | 12993 | 2.48% |
| 2025-12-15 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.35 | 202248 | 10701 | 2.06% |
| 2025-12-12 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 157031 | 8242 | 1.60% |