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 | 4.69 | 4.53 | -0.16 | -3.41% | 4.50 | 4.71 | 148946 | 6847 | 1.33% |
| 2026-03-19 | 4.77 | 4.69 | -0.11 | -2.29% | 4.67 | 4.80 | 114359 | 5409 | 1.02% |
| 2026-03-18 | 4.90 | 4.80 | -0.09 | -1.84% | 4.76 | 4.91 | 131734 | 6331 | 1.18% |
| 2026-03-17 | 4.92 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 108554 | 5346 | 0.97% |
| 2026-03-16 | 4.92 | 4.92 | 0.03 | 0.61% | 4.89 | 4.95 | 97709 | 4798 | 0.87% |
| 2026-03-13 | 4.86 | 4.89 | 0.02 | 0.41% | 4.85 | 4.94 | 114827 | 5633 | 1.03% |
| 2026-03-12 | 4.86 | 4.87 | 0.01 | 0.21% | 4.84 | 4.89 | 71230 | 3466 | 0.64% |
| 2026-03-11 | 4.88 | 4.86 | -0.02 | -0.41% | 4.83 | 4.89 | 69818 | 3384 | 0.62% |
| 2026-03-10 | 4.87 | 4.88 | 0.01 | 0.21% | 4.85 | 4.90 | 80234 | 3917 | 0.72% |
| 2026-03-09 | 4.83 | 4.87 | 0.00 | 0.00% | 4.81 | 4.96 | 138696 | 6780 | 1.24% |
| 2026-03-06 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.88 | 80024 | 3872 | 0.72% |
| 2026-03-05 | 4.76 | 4.79 | 0.05 | 1.05% | 4.75 | 4.80 | 71230 | 3404 | 0.64% |
| 2026-03-04 | 4.77 | 4.74 | -0.05 | -1.04% | 4.71 | 4.78 | 107356 | 5086 | 0.96% |
| 2026-03-03 | 4.90 | 4.79 | -0.12 | -2.44% | 4.79 | 4.94 | 161490 | 7834 | 1.44% |
| 2026-03-02 | 4.97 | 4.91 | -0.10 | -2.00% | 4.89 | 4.99 | 146643 | 7224 | 1.31% |
| 2026-02-27 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 61096 | 3051 | 0.55% |
| 2026-02-26 | 5.05 | 5.00 | -0.05 | -0.99% | 4.99 | 5.06 | 94518 | 4734 | 0.85% |
| 2026-02-25 | 4.98 | 5.05 | 0.07 | 1.41% | 4.98 | 5.06 | 107582 | 5415 | 0.96% |
| 2026-02-24 | 4.98 | 4.98 | 0.02 | 0.40% | 4.97 | 5.01 | 80241 | 3999 | 0.72% |
| 2026-02-13 | 5.00 | 4.96 | -0.05 | -1.00% | 4.96 | 5.04 | 104217 | 5203 | 0.93% |
| 2026-02-12 | 5.09 | 5.01 | -0.08 | -1.57% | 5.01 | 5.09 | 180501 | 9089 | 1.61% |
| 2026-02-11 | 5.15 | 5.09 | -0.06 | -1.17% | 5.09 | 5.16 | 97616 | 4989 | 0.87% |
| 2026-02-10 | 5.13 | 5.15 | 0.01 | 0.19% | 5.10 | 5.16 | 102634 | 5270 | 0.92% |
| 2026-02-09 | 5.12 | 5.14 | 0.05 | 0.98% | 5.09 | 5.14 | 107845 | 5521 | 0.96% |
| 2026-02-06 | 5.14 | 5.09 | -0.07 | -1.36% | 5.08 | 5.16 | 130361 | 6663 | 1.17% |
| 2026-02-05 | 5.08 | 5.16 | 0.06 | 1.18% | 5.07 | 5.19 | 156999 | 8079 | 1.40% |
| 2026-02-04 | 5.07 | 5.10 | 0.02 | 0.39% | 5.04 | 5.12 | 122516 | 6225 | 1.10% |
| 2026-02-03 | 5.10 | 5.08 | 0.00 | 0.00% | 5.03 | 5.13 | 140862 | 7138 | 1.26% |
| 2026-02-02 | 5.21 | 5.08 | -0.13 | -2.50% | 5.07 | 5.22 | 186447 | 9602 | 1.67% |
| 2026-01-30 | 5.17 | 5.21 | 0.03 | 0.58% | 5.15 | 5.29 | 302420 | 15802 | 2.70% |
| 2026-01-29 | 5.11 | 5.18 | 0.08 | 1.57% | 5.06 | 5.18 | 158971 | 8153 | 1.42% |
| 2026-01-28 | 5.08 | 5.10 | 0.03 | 0.59% | 5.06 | 5.14 | 102425 | 5225 | 0.92% |
| 2026-01-27 | 5.19 | 5.07 | -0.12 | -2.31% | 5.05 | 5.19 | 171314 | 8715 | 1.53% |
| 2026-01-26 | 5.18 | 5.19 | 0.01 | 0.19% | 5.13 | 5.20 | 195830 | 10111 | 1.75% |
| 2026-01-23 | 5.20 | 5.18 | -0.01 | -0.19% | 5.17 | 5.22 | 147876 | 7666 | 1.32% |
| 2026-01-22 | 5.12 | 5.19 | 0.06 | 1.17% | 5.11 | 5.20 | 167596 | 8646 | 1.50% |
| 2026-01-21 | 5.11 | 5.13 | 0.00 | 0.00% | 5.08 | 5.14 | 90115 | 4598 | 0.81% |
| 2026-01-20 | 5.14 | 5.13 | -0.01 | -0.19% | 5.11 | 5.17 | 97304 | 4998 | 0.87% |
| 2026-01-19 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.14 | 122961 | 6265 | 1.10% |
| 2026-01-16 | 5.10 | 5.05 | -0.03 | -0.59% | 5.03 | 5.11 | 122624 | 6203 | 1.10% |
| 2026-01-15 | 5.07 | 5.08 | -0.02 | -0.39% | 5.07 | 5.12 | 114127 | 5807 | 1.02% |
| 2026-01-14 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.18 | 265637 | 13612 | 2.38% |
| 2026-01-13 | 5.23 | 5.14 | -0.08 | -1.53% | 5.13 | 5.24 | 230654 | 11964 | 2.06% |
| 2026-01-12 | 5.21 | 5.22 | 0.03 | 0.58% | 5.16 | 5.24 | 254762 | 13252 | 2.28% |
| 2026-01-09 | 5.17 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 169468 | 8771 | 1.52% |
| 2026-01-08 | 5.16 | 5.18 | 0.03 | 0.58% | 5.12 | 5.19 | 153502 | 7913 | 1.37% |
| 2026-01-07 | 5.20 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 137570 | 7097 | 1.23% |
| 2026-01-06 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.19 | 126614 | 6542 | 1.13% |
| 2026-01-05 | 5.11 | 5.14 | 0.03 | 0.59% | 5.09 | 5.15 | 111830 | 5736 | 1.00% |
| 2025-12-31 | 5.15 | 5.11 | -0.01 | -0.20% | 5.08 | 5.16 | 94695 | 4837 | 0.85% |
| 2025-12-30 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 121299 | 6221 | 1.08% |
| 2025-12-29 | 5.26 | 5.15 | -0.10 | -1.90% | 5.13 | 5.27 | 203978 | 10539 | 1.82% |
| 2025-12-26 | 5.31 | 5.25 | -0.04 | -0.76% | 5.24 | 5.31 | 126699 | 6677 | 1.13% |
| 2025-12-25 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 105607 | 5579 | 0.94% |
| 2025-12-24 | 5.33 | 5.30 | -0.01 | -0.19% | 5.25 | 5.34 | 110113 | 5823 | 0.98% |
| 2025-12-23 | 5.45 | 5.31 | -0.12 | -2.21% | 5.29 | 5.49 | 170220 | 9113 | 1.52% |
| 2025-12-22 | 5.42 | 5.43 | -0.02 | -0.37% | 5.39 | 5.45 | 110900 | 6005 | 0.99% |
| 2025-12-19 | 5.34 | 5.45 | 0.11 | 2.06% | 5.27 | 5.46 | 233379 | 12564 | 2.09% |
| 2025-12-18 | 5.28 | 5.34 | 0.04 | 0.75% | 5.28 | 5.40 | 154973 | 8292 | 1.39% |
| 2025-12-17 | 5.28 | 5.30 | 0.02 | 0.38% | 5.18 | 5.31 | 177414 | 9319 | 1.59% |
| 2025-12-16 | 5.27 | 5.28 | 0.00 | 0.00% | 5.27 | 5.37 | 186064 | 9884 | 1.66% |
| 2025-12-15 | 5.28 | 5.28 | -0.02 | -0.38% | 5.26 | 5.36 | 155210 | 8243 | 1.39% |
| 2025-12-12 | 5.38 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 184008 | 9793 | 1.65% |