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 | 5.01 | 4.79 | -0.15 | -3.04% | 4.78 | 5.03 | 291772 | 14243 | 2.83% |
| 2026-03-19 | 5.10 | 4.94 | -0.25 | -4.82% | 4.91 | 5.12 | 382250 | 19087 | 3.71% |
| 2026-03-18 | 5.30 | 5.19 | -0.11 | -2.08% | 5.11 | 5.31 | 340679 | 17658 | 3.31% |
| 2026-03-17 | 5.47 | 5.30 | -0.17 | -3.11% | 5.29 | 5.58 | 436068 | 23648 | 4.23% |
| 2026-03-16 | 5.67 | 5.47 | -0.12 | -2.15% | 5.35 | 5.72 | 525839 | 28963 | 5.10% |
| 2026-03-13 | 5.72 | 5.59 | -0.22 | -3.79% | 5.56 | 5.85 | 642004 | 36521 | 6.23% |
| 2026-03-12 | 5.60 | 5.81 | 0.20 | 3.57% | 5.59 | 5.95 | 815582 | 47278 | 7.91% |
| 2026-03-11 | 5.67 | 5.61 | -0.05 | -0.88% | 5.58 | 5.69 | 313564 | 17631 | 3.04% |
| 2026-03-10 | 5.76 | 5.66 | -0.08 | -1.39% | 5.63 | 5.88 | 443337 | 25266 | 4.30% |
| 2026-03-09 | 5.81 | 5.74 | -0.04 | -0.69% | 5.68 | 5.88 | 460834 | 26564 | 4.47% |
| 2026-03-06 | 5.86 | 5.78 | -0.13 | -2.20% | 5.68 | 5.87 | 430810 | 24942 | 4.18% |
| 2026-03-05 | 6.01 | 5.91 | 0.03 | 0.51% | 5.88 | 6.08 | 656870 | 39211 | 6.37% |
| 2026-03-04 | 5.75 | 5.88 | 0.10 | 1.73% | 5.72 | 6.13 | 676438 | 40003 | 6.56% |
| 2026-03-03 | 6.05 | 5.78 | -0.33 | -5.40% | 5.76 | 6.15 | 634350 | 37512 | 6.15% |
| 2026-03-02 | 6.06 | 6.11 | 0.05 | 0.83% | 5.86 | 6.16 | 783700 | 47236 | 7.60% |
| 2026-02-27 | 5.85 | 6.06 | 0.19 | 3.24% | 5.85 | 6.11 | 505406 | 30421 | 4.90% |
| 2026-02-26 | 5.99 | 5.87 | -0.10 | -1.68% | 5.85 | 6.06 | 500060 | 29689 | 4.85% |
| 2026-02-25 | 5.70 | 5.97 | 0.29 | 5.11% | 5.68 | 6.02 | 749452 | 44341 | 7.27% |
| 2026-02-24 | 5.54 | 5.68 | 0.27 | 4.99% | 5.54 | 5.72 | 526298 | 29825 | 5.11% |
| 2026-02-13 | 5.51 | 5.41 | -0.14 | -2.52% | 5.41 | 5.55 | 342265 | 18741 | 3.32% |
| 2026-02-12 | 5.59 | 5.55 | -0.05 | -0.89% | 5.54 | 5.65 | 374889 | 20950 | 3.64% |
| 2026-02-11 | 5.56 | 5.60 | 0.03 | 0.54% | 5.55 | 5.66 | 288774 | 16224 | 2.80% |
| 2026-02-10 | 5.69 | 5.57 | -0.11 | -1.94% | 5.56 | 5.70 | 342961 | 19283 | 3.33% |
| 2026-02-09 | 5.72 | 5.68 | 0.08 | 1.43% | 5.65 | 5.75 | 411340 | 23380 | 3.99% |
| 2026-02-06 | 5.50 | 5.60 | -0.03 | -0.53% | 5.42 | 5.73 | 518684 | 29182 | 5.03% |
| 2026-02-05 | 5.77 | 5.63 | -0.23 | -3.92% | 5.56 | 5.84 | 675678 | 38308 | 6.56% |
| 2026-02-04 | 5.90 | 5.86 | 0.06 | 1.03% | 5.73 | 6.00 | 926388 | 54085 | 8.99% |
| 2026-02-03 | 5.51 | 5.80 | -0.08 | -1.36% | 5.51 | 5.86 | 1504465 | 85289 | 14.60% |
| 2026-02-02 | 5.88 | 5.88 | -0.65 | -9.95% | 5.88 | 5.88 | 144591 | 8501 | 1.40% |
| 2026-01-30 | 6.55 | 6.53 | -0.72 | -9.93% | 6.53 | 6.70 | 539757 | 35405 | 5.24% |
| 2026-01-29 | 7.40 | 7.25 | 0.48 | 7.09% | 6.80 | 7.45 | 2802355 | 203018 | 27.19% |
| 2026-01-28 | 6.17 | 6.77 | 0.62 | 10.08% | 6.11 | 6.77 | 1141380 | 74759 | 11.07% |
| 2026-01-27 | 6.30 | 6.15 | -0.26 | -4.06% | 6.06 | 6.42 | 947646 | 58719 | 9.19% |
| 2026-01-26 | 6.27 | 6.41 | 0.16 | 2.56% | 6.27 | 6.80 | 1293210 | 83898 | 12.55% |
| 2026-01-23 | 6.22 | 6.25 | 0.04 | 0.64% | 6.05 | 6.35 | 995569 | 61523 | 9.66% |
| 2026-01-22 | 5.99 | 6.21 | 0.19 | 3.16% | 5.95 | 6.27 | 1052044 | 64354 | 10.21% |
| 2026-01-21 | 6.02 | 6.02 | -0.06 | -0.99% | 5.92 | 6.10 | 682296 | 40903 | 6.62% |
| 2026-01-20 | 5.95 | 6.08 | 0.15 | 2.53% | 5.81 | 6.08 | 1016641 | 60976 | 9.86% |
| 2026-01-19 | 5.73 | 5.93 | 0.12 | 2.07% | 5.52 | 5.93 | 809151 | 46798 | 7.85% |
| 2026-01-16 | 5.87 | 5.81 | -0.08 | -1.36% | 5.75 | 6.10 | 947154 | 55984 | 11.94% |
| 2026-01-15 | 5.74 | 5.89 | 0.12 | 2.08% | 5.71 | 5.99 | 1043572 | 61426 | 13.15% |
| 2026-01-14 | 5.75 | 5.77 | -0.03 | -0.52% | 5.70 | 5.95 | 919067 | 53514 | 11.58% |
| 2026-01-13 | 5.79 | 5.80 | -0.04 | -0.68% | 5.71 | 6.05 | 1034458 | 60837 | 13.04% |
| 2026-01-12 | 5.90 | 5.84 | 0.01 | 0.17% | 5.76 | 5.98 | 845827 | 49187 | 10.66% |
| 2026-01-09 | 5.72 | 5.83 | 0.11 | 1.92% | 5.67 | 5.88 | 954860 | 55701 | 12.03% |
| 2026-01-08 | 5.79 | 5.72 | -0.15 | -2.56% | 5.70 | 5.87 | 957694 | 55279 | 12.07% |
| 2026-01-07 | 5.99 | 5.87 | 0.08 | 1.38% | 5.79 | 6.15 | 2035167 | 120212 | 25.65% |
| 2026-01-06 | 5.31 | 5.79 | 0.53 | 10.08% | 5.29 | 5.79 | 1006390 | 56175 | 12.68% |
| 2026-01-05 | 5.32 | 5.26 | 0.06 | 1.15% | 5.24 | 5.45 | 509233 | 27059 | 6.42% |
| 2025-12-31 | 5.28 | 5.20 | -0.05 | -0.95% | 5.19 | 5.31 | 371542 | 19426 | 4.68% |
| 2025-12-30 | 5.18 | 5.25 | -0.06 | -1.13% | 5.10 | 5.34 | 435027 | 22809 | 5.48% |
| 2025-12-29 | 5.50 | 5.31 | -0.12 | -2.21% | 5.27 | 5.55 | 686471 | 36812 | 8.65% |
| 2025-12-26 | 5.11 | 5.43 | 0.34 | 6.68% | 5.10 | 5.44 | 1028486 | 54632 | 12.96% |
| 2025-12-25 | 5.08 | 5.09 | -0.01 | -0.20% | 5.00 | 5.11 | 319965 | 16198 | 4.03% |
| 2025-12-24 | 5.08 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 313589 | 15926 | 3.95% |
| 2025-12-23 | 5.04 | 5.04 | 0.00 | 0.00% | 4.95 | 5.12 | 354786 | 17947 | 4.47% |
| 2025-12-22 | 5.00 | 5.04 | 0.06 | 1.20% | 5.00 | 5.10 | 312703 | 15818 | 3.94% |
| 2025-12-19 | 4.82 | 4.98 | 0.15 | 3.11% | 4.80 | 5.00 | 385939 | 18969 | 4.86% |
| 2025-12-18 | 4.81 | 4.83 | -0.05 | -1.02% | 4.79 | 4.92 | 257202 | 12492 | 3.24% |
| 2025-12-17 | 4.76 | 4.88 | 0.12 | 2.52% | 4.71 | 4.88 | 369598 | 17726 | 4.66% |
| 2025-12-16 | 4.93 | 4.76 | -0.20 | -4.03% | 4.75 | 4.94 | 422234 | 20242 | 5.32% |
| 2025-12-15 | 4.95 | 4.96 | -0.04 | -0.80% | 4.80 | 5.03 | 288048 | 14293 | 3.63% |
| 2025-12-12 | 5.08 | 5.00 | 0.02 | 0.40% | 5.00 | 5.12 | 327732 | 16478 | 4.13% |