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 | 5.02 | 4.89 | -0.14 | -2.78% | 4.89 | 5.06 | 656619 | 32555 | 1.76% |
| 2026-03-19 | 5.20 | 5.03 | -0.18 | -3.45% | 5.00 | 5.26 | 869840 | 44225 | 2.33% |
| 2026-03-18 | 5.28 | 5.21 | -0.05 | -0.95% | 5.14 | 5.30 | 738502 | 38344 | 1.98% |
| 2026-03-17 | 5.35 | 5.26 | -0.12 | -2.23% | 5.24 | 5.47 | 949628 | 50750 | 2.55% |
| 2026-03-16 | 5.44 | 5.38 | -0.08 | -1.47% | 5.32 | 5.61 | 1017092 | 55190 | 2.73% |
| 2026-03-13 | 5.51 | 5.46 | -0.06 | -1.09% | 5.43 | 5.63 | 1065489 | 59014 | 2.86% |
| 2026-03-12 | 5.64 | 5.52 | -0.12 | -2.13% | 5.48 | 5.64 | 1231822 | 68239 | 3.30% |
| 2026-03-11 | 5.22 | 5.64 | 0.41 | 7.84% | 5.18 | 5.70 | 2213340 | 121572 | 5.94% |
| 2026-03-10 | 5.39 | 5.23 | -0.16 | -2.97% | 5.21 | 5.40 | 1265953 | 66561 | 3.40% |
| 2026-03-09 | 5.55 | 5.39 | -0.14 | -2.53% | 5.27 | 5.60 | 1148063 | 61990 | 3.08% |
| 2026-03-06 | 5.38 | 5.53 | 0.12 | 2.22% | 5.35 | 5.60 | 1040875 | 57366 | 2.79% |
| 2026-03-05 | 5.52 | 5.41 | 0.00 | 0.00% | 5.33 | 5.55 | 797915 | 43181 | 2.14% |
| 2026-03-04 | 5.42 | 5.41 | -0.07 | -1.28% | 5.38 | 5.63 | 1216263 | 66722 | 3.26% |
| 2026-03-03 | 5.60 | 5.48 | -0.08 | -1.44% | 5.46 | 5.79 | 1683653 | 94583 | 4.52% |
| 2026-03-02 | 5.55 | 5.56 | 0.02 | 0.36% | 5.43 | 5.64 | 1351429 | 74777 | 3.62% |
| 2026-02-27 | 5.40 | 5.54 | 0.13 | 2.40% | 5.38 | 5.61 | 1153460 | 63692 | 3.09% |
| 2026-02-26 | 5.42 | 5.41 | 0.01 | 0.19% | 5.36 | 5.52 | 1099009 | 59707 | 2.95% |
| 2026-02-25 | 5.27 | 5.40 | 0.14 | 2.66% | 5.27 | 5.48 | 1336768 | 72321 | 3.58% |
| 2026-02-24 | 5.06 | 5.26 | 0.29 | 5.84% | 5.06 | 5.28 | 1373375 | 71561 | 3.68% |
| 2026-02-13 | 5.06 | 4.97 | -0.13 | -2.55% | 4.96 | 5.08 | 691709 | 34653 | 1.86% |
| 2026-02-12 | 5.15 | 5.10 | -0.07 | -1.35% | 5.08 | 5.17 | 579652 | 29642 | 1.55% |
| 2026-02-11 | 5.07 | 5.17 | 0.09 | 1.77% | 5.05 | 5.26 | 839441 | 43584 | 2.25% |
| 2026-02-10 | 5.08 | 5.08 | -0.03 | -0.59% | 5.04 | 5.14 | 452207 | 22961 | 1.21% |
| 2026-02-09 | 5.11 | 5.11 | 0.06 | 1.19% | 5.05 | 5.17 | 496180 | 25253 | 1.33% |
| 2026-02-06 | 4.98 | 5.05 | 0.01 | 0.20% | 4.92 | 5.17 | 669106 | 33976 | 1.79% |
| 2026-02-05 | 5.14 | 5.04 | -0.11 | -2.14% | 5.01 | 5.18 | 530304 | 26899 | 1.42% |
| 2026-02-04 | 5.11 | 5.15 | 0.06 | 1.18% | 5.02 | 5.18 | 524729 | 26814 | 1.41% |
| 2026-02-03 | 5.02 | 5.09 | 0.15 | 3.04% | 4.98 | 5.10 | 614863 | 30990 | 1.65% |
| 2026-02-02 | 5.18 | 4.94 | -0.29 | -5.54% | 4.93 | 5.25 | 1015879 | 51566 | 2.72% |
| 2026-01-30 | 5.31 | 5.23 | -0.14 | -2.61% | 5.08 | 5.38 | 1172777 | 60900 | 3.15% |
| 2026-01-29 | 5.48 | 5.37 | -0.11 | -2.01% | 5.35 | 5.53 | 1215038 | 65822 | 3.26% |
| 2026-01-28 | 5.32 | 5.48 | 0.15 | 2.81% | 5.29 | 5.52 | 1314052 | 71531 | 3.52% |
| 2026-01-27 | 5.40 | 5.33 | -0.10 | -1.84% | 5.22 | 5.48 | 1199860 | 64035 | 3.22% |
| 2026-01-26 | 5.37 | 5.43 | 0.10 | 1.88% | 5.36 | 5.57 | 1658520 | 90383 | 4.45% |
| 2026-01-23 | 5.19 | 5.33 | 0.15 | 2.90% | 5.16 | 5.36 | 1208820 | 63849 | 3.24% |
| 2026-01-22 | 5.06 | 5.18 | 0.14 | 2.78% | 5.02 | 5.19 | 1108572 | 56760 | 2.97% |
| 2026-01-21 | 5.04 | 5.04 | 0.02 | 0.40% | 4.96 | 5.09 | 972216 | 48984 | 2.61% |
| 2026-01-20 | 4.95 | 5.02 | 0.08 | 1.62% | 4.87 | 5.03 | 740636 | 36669 | 1.99% |
| 2026-01-19 | 4.85 | 4.94 | 0.06 | 1.23% | 4.81 | 4.96 | 626489 | 30787 | 1.68% |
| 2026-01-16 | 4.95 | 4.88 | -0.07 | -1.41% | 4.85 | 4.99 | 590701 | 28948 | 1.58% |
| 2026-01-15 | 4.93 | 4.95 | 0.03 | 0.61% | 4.89 | 5.01 | 548925 | 27200 | 1.47% |
| 2026-01-14 | 4.97 | 4.92 | -0.06 | -1.20% | 4.88 | 5.05 | 870135 | 43351 | 2.33% |
| 2026-01-13 | 5.05 | 4.98 | -0.06 | -1.19% | 4.97 | 5.10 | 946206 | 47641 | 2.54% |
| 2026-01-12 | 5.05 | 5.04 | 0.00 | 0.00% | 4.98 | 5.08 | 853241 | 42800 | 2.29% |
| 2026-01-09 | 5.03 | 5.04 | 0.00 | 0.00% | 4.99 | 5.08 | 663615 | 33360 | 1.78% |
| 2026-01-08 | 5.04 | 5.04 | 0.01 | 0.20% | 4.99 | 5.05 | 510605 | 25661 | 1.37% |
| 2026-01-07 | 5.16 | 5.03 | -0.13 | -2.52% | 5.02 | 5.16 | 686119 | 34756 | 1.84% |
| 2026-01-06 | 4.93 | 5.16 | 0.24 | 4.88% | 4.91 | 5.17 | 1033368 | 52581 | 2.77% |
| 2026-01-05 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 389356 | 19113 | 1.04% |
| 2025-12-31 | 4.92 | 4.90 | -0.02 | -0.41% | 4.85 | 4.95 | 340046 | 16631 | 0.91% |
| 2025-12-30 | 4.94 | 4.92 | -0.03 | -0.61% | 4.83 | 4.99 | 400817 | 19715 | 1.07% |
| 2025-12-29 | 5.02 | 4.95 | -0.07 | -1.39% | 4.94 | 5.06 | 426715 | 21289 | 1.14% |
| 2025-12-26 | 4.93 | 5.02 | 0.11 | 2.24% | 4.92 | 5.07 | 544706 | 27202 | 1.46% |
| 2025-12-25 | 4.95 | 4.91 | -0.02 | -0.41% | 4.88 | 4.96 | 304926 | 14969 | 0.82% |
| 2025-12-24 | 4.89 | 4.93 | 0.02 | 0.41% | 4.87 | 4.94 | 300383 | 14767 | 0.81% |
| 2025-12-23 | 4.95 | 4.91 | -0.03 | -0.61% | 4.89 | 4.97 | 326302 | 16046 | 0.88% |
| 2025-12-22 | 4.87 | 4.94 | 0.07 | 1.44% | 4.86 | 4.96 | 366747 | 18077 | 0.98% |
| 2025-12-19 | 4.71 | 4.87 | 0.17 | 3.62% | 4.70 | 4.90 | 581110 | 28162 | 1.56% |
| 2025-12-18 | 4.72 | 4.70 | -0.05 | -1.05% | 4.70 | 4.79 | 313855 | 14874 | 0.84% |
| 2025-12-17 | 4.71 | 4.75 | 0.06 | 1.28% | 4.63 | 4.77 | 432821 | 20345 | 1.16% |
| 2025-12-16 | 4.83 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 534993 | 25268 | 1.43% |
| 2025-12-15 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.90 | 324524 | 15731 | 0.87% |
| 2025-12-12 | 4.83 | 4.86 | 0.04 | 0.83% | 4.79 | 4.88 | 320164 | 15516 | 0.86% |