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 | 4.70 | 4.57 | -0.10 | -2.14% | 4.56 | 4.77 | 532476 | 24784 | 3.23% |
| 2026-03-19 | 4.79 | 4.67 | -0.16 | -3.31% | 4.66 | 4.80 | 502151 | 23651 | 3.05% |
| 2026-03-18 | 4.97 | 4.83 | -0.10 | -2.03% | 4.75 | 4.98 | 784059 | 37786 | 4.76% |
| 2026-03-17 | 5.15 | 4.93 | -0.21 | -4.09% | 4.92 | 5.22 | 653339 | 32985 | 3.97% |
| 2026-03-16 | 5.06 | 5.14 | 0.06 | 1.18% | 5.06 | 5.18 | 616532 | 31648 | 3.74% |
| 2026-03-13 | 5.07 | 5.08 | -0.02 | -0.39% | 5.05 | 5.20 | 659008 | 33775 | 4.00% |
| 2026-03-12 | 5.03 | 5.10 | 0.06 | 1.19% | 4.97 | 5.12 | 661219 | 33445 | 4.01% |
| 2026-03-11 | 4.94 | 5.04 | 0.10 | 2.02% | 4.90 | 5.05 | 610556 | 30523 | 3.71% |
| 2026-03-10 | 4.99 | 4.94 | -0.05 | -1.00% | 4.93 | 5.09 | 602646 | 30112 | 3.66% |
| 2026-03-09 | 4.98 | 4.99 | -0.04 | -0.80% | 4.85 | 5.02 | 627258 | 30970 | 3.81% |
| 2026-03-06 | 4.98 | 5.03 | 0.03 | 0.60% | 4.93 | 5.05 | 450821 | 22546 | 2.74% |
| 2026-03-05 | 5.04 | 5.00 | 0.06 | 1.21% | 4.88 | 5.05 | 635906 | 31563 | 3.86% |
| 2026-03-04 | 4.96 | 4.94 | -0.09 | -1.79% | 4.88 | 5.06 | 666914 | 33077 | 4.05% |
| 2026-03-03 | 5.09 | 5.03 | -0.06 | -1.18% | 5.03 | 5.16 | 765292 | 38945 | 4.65% |
| 2026-03-02 | 5.08 | 5.09 | -0.06 | -1.17% | 4.97 | 5.17 | 604616 | 30592 | 3.67% |
| 2026-02-27 | 5.06 | 5.15 | 0.06 | 1.18% | 5.05 | 5.16 | 576676 | 29500 | 3.50% |
| 2026-02-26 | 5.13 | 5.09 | -0.03 | -0.59% | 5.04 | 5.14 | 406552 | 20645 | 2.47% |
| 2026-02-25 | 4.96 | 5.12 | 0.18 | 3.64% | 4.95 | 5.14 | 754368 | 38364 | 4.58% |
| 2026-02-24 | 4.92 | 4.94 | 0.06 | 1.23% | 4.90 | 4.98 | 352548 | 17459 | 2.14% |
| 2026-02-13 | 4.94 | 4.88 | -0.06 | -1.21% | 4.87 | 4.97 | 345273 | 16964 | 2.10% |
| 2026-02-12 | 5.03 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 388558 | 19299 | 2.36% |
| 2026-02-11 | 5.03 | 5.03 | -0.01 | -0.20% | 5.01 | 5.08 | 422489 | 21326 | 2.56% |
| 2026-02-10 | 5.10 | 5.04 | 0.07 | 1.41% | 5.04 | 5.19 | 865919 | 44206 | 5.26% |
| 2026-02-09 | 4.93 | 4.97 | 0.07 | 1.43% | 4.93 | 4.99 | 375658 | 18650 | 2.28% |
| 2026-02-06 | 4.81 | 4.90 | 0.07 | 1.45% | 4.78 | 4.96 | 481401 | 23610 | 2.92% |
| 2026-02-05 | 4.95 | 4.83 | -0.16 | -3.21% | 4.82 | 4.98 | 491589 | 23945 | 2.98% |
| 2026-02-04 | 4.87 | 4.99 | 0.10 | 2.04% | 4.84 | 5.00 | 511928 | 25165 | 3.11% |
| 2026-02-03 | 4.81 | 4.89 | 0.13 | 2.73% | 4.80 | 4.91 | 427737 | 20827 | 2.60% |
| 2026-02-02 | 4.86 | 4.76 | -0.13 | -2.66% | 4.76 | 4.92 | 525198 | 25333 | 3.19% |
| 2026-01-30 | 5.00 | 4.89 | -0.19 | -3.74% | 4.83 | 5.03 | 678717 | 33328 | 4.12% |
| 2026-01-29 | 4.85 | 5.08 | 0.22 | 4.53% | 4.80 | 5.25 | 1060272 | 53615 | 6.44% |
| 2026-01-28 | 4.90 | 4.86 | -0.05 | -1.02% | 4.80 | 4.90 | 446559 | 21649 | 2.71% |
| 2026-01-27 | 5.11 | 4.91 | -0.20 | -3.91% | 4.81 | 5.11 | 905538 | 44425 | 5.50% |
| 2026-01-26 | 5.25 | 5.11 | -0.13 | -2.48% | 5.06 | 5.27 | 681174 | 34985 | 4.13% |
| 2026-01-23 | 5.22 | 5.24 | 0.01 | 0.19% | 5.17 | 5.27 | 665011 | 34758 | 4.04% |
| 2026-01-22 | 5.09 | 5.23 | 0.14 | 2.75% | 5.09 | 5.24 | 787363 | 40866 | 4.78% |
| 2026-01-21 | 5.03 | 5.09 | 0.04 | 0.79% | 5.01 | 5.11 | 421311 | 21366 | 2.56% |
| 2026-01-20 | 5.25 | 5.05 | -0.22 | -4.17% | 5.03 | 5.26 | 939112 | 47981 | 5.70% |
| 2026-01-19 | 5.13 | 5.27 | 0.14 | 2.73% | 5.10 | 5.29 | 807010 | 42195 | 4.90% |
| 2026-01-16 | 5.15 | 5.13 | 0.00 | 0.00% | 5.09 | 5.22 | 606157 | 31123 | 3.68% |
| 2026-01-15 | 5.07 | 5.13 | 0.02 | 0.39% | 5.07 | 5.23 | 751880 | 38756 | 4.56% |
| 2026-01-14 | 5.06 | 5.11 | 0.05 | 0.99% | 5.03 | 5.19 | 942086 | 48266 | 5.72% |
| 2026-01-13 | 5.12 | 5.06 | -0.07 | -1.36% | 5.05 | 5.20 | 814684 | 41639 | 4.94% |
| 2026-01-12 | 5.08 | 5.13 | 0.01 | 0.20% | 5.05 | 5.14 | 861028 | 43833 | 5.23% |
| 2026-01-09 | 4.97 | 5.12 | 0.14 | 2.81% | 4.95 | 5.23 | 1177738 | 60026 | 7.15% |
| 2026-01-08 | 4.93 | 4.98 | 0.02 | 0.40% | 4.92 | 4.99 | 602923 | 29905 | 3.66% |
| 2026-01-07 | 4.98 | 4.96 | -0.01 | -0.20% | 4.88 | 4.99 | 680126 | 33532 | 4.13% |
| 2026-01-06 | 4.89 | 4.97 | 0.08 | 1.64% | 4.88 | 5.00 | 773894 | 38382 | 4.70% |
| 2026-01-05 | 4.79 | 4.89 | 0.12 | 2.52% | 4.76 | 4.92 | 615614 | 29849 | 3.74% |
| 2025-12-31 | 4.87 | 4.77 | -0.07 | -1.45% | 4.76 | 4.90 | 463388 | 22275 | 2.81% |
| 2025-12-30 | 4.91 | 4.84 | -0.10 | -2.02% | 4.77 | 4.92 | 667547 | 32336 | 4.05% |
| 2025-12-29 | 5.03 | 4.94 | -0.14 | -2.76% | 4.90 | 5.05 | 826837 | 40999 | 5.02% |
| 2025-12-26 | 4.90 | 5.08 | 0.20 | 4.10% | 4.89 | 5.12 | 1349299 | 68026 | 8.19% |
| 2025-12-25 | 4.94 | 4.88 | -0.06 | -1.21% | 4.84 | 4.95 | 565862 | 27594 | 3.43% |
| 2025-12-24 | 4.95 | 4.94 | -0.04 | -0.80% | 4.91 | 5.00 | 579709 | 28627 | 3.52% |
| 2025-12-23 | 4.85 | 4.98 | 0.11 | 2.26% | 4.79 | 5.04 | 1069188 | 52696 | 6.49% |
| 2025-12-22 | 4.86 | 4.87 | 0.00 | 0.00% | 4.85 | 4.97 | 610331 | 29859 | 3.70% |
| 2025-12-19 | 4.77 | 4.87 | 0.08 | 1.67% | 4.77 | 4.90 | 634804 | 30842 | 3.85% |
| 2025-12-18 | 4.77 | 4.79 | -0.06 | -1.24% | 4.76 | 4.85 | 568941 | 27307 | 3.45% |
| 2025-12-17 | 4.78 | 4.85 | 0.04 | 0.83% | 4.63 | 4.89 | 869232 | 41293 | 5.28% |
| 2025-12-16 | 4.85 | 4.81 | 0.15 | 3.22% | 4.68 | 4.98 | 1427045 | 68612 | 8.66% |
| 2025-12-15 | 4.59 | 4.66 | 0.03 | 0.65% | 4.58 | 4.71 | 486601 | 22663 | 2.95% |
| 2025-12-12 | 4.61 | 4.63 | 0.02 | 0.43% | 4.57 | 4.67 | 487025 | 22478 | 2.96% |