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 | 5.50 | 5.22 | -0.56 | -9.69% | 5.21 | 5.58 | 1470685 | 79650 | 6.31% |
| 2026-03-19 | 6.01 | 5.78 | -0.07 | -1.20% | 5.72 | 6.10 | 1727728 | 102113 | 7.41% |
| 2026-03-18 | 5.69 | 5.85 | 0.25 | 4.46% | 5.47 | 6.11 | 1721215 | 100774 | 7.38% |
| 2026-03-17 | 5.58 | 5.60 | -0.09 | -1.58% | 5.40 | 5.74 | 1372424 | 76273 | 5.89% |
| 2026-03-16 | 5.80 | 5.69 | -0.25 | -4.21% | 5.64 | 6.08 | 1491889 | 86376 | 6.40% |
| 2026-03-13 | 5.87 | 5.94 | 0.09 | 1.54% | 5.73 | 6.19 | 2352154 | 140269 | 10.09% |
| 2026-03-12 | 5.60 | 5.85 | 0.30 | 5.41% | 5.42 | 6.10 | 2347911 | 134781 | 10.07% |
| 2026-03-11 | 5.51 | 5.55 | 0.09 | 1.65% | 5.38 | 5.70 | 1762622 | 97217 | 7.56% |
| 2026-03-10 | 5.37 | 5.46 | -0.18 | -3.19% | 5.28 | 5.55 | 1802071 | 98213 | 7.73% |
| 2026-03-09 | 5.96 | 5.64 | 0.10 | 1.81% | 5.62 | 6.21 | 2966770 | 175051 | 12.73% |
| 2026-03-06 | 5.55 | 5.54 | -0.34 | -5.78% | 5.47 | 5.70 | 2443576 | 135899 | 10.48% |
| 2026-03-05 | 4.88 | 5.88 | 0.98 | 20.00% | 4.82 | 5.88 | 2848676 | 156743 | 12.22% |
| 2026-03-04 | 5.13 | 4.90 | -0.29 | -5.59% | 4.71 | 5.13 | 1097749 | 53790 | 4.71% |
| 2026-03-03 | 5.00 | 5.19 | 0.25 | 5.06% | 4.87 | 5.32 | 1931843 | 98951 | 8.29% |
| 2026-03-02 | 5.09 | 4.94 | 0.10 | 2.07% | 4.78 | 5.11 | 1074735 | 52873 | 4.61% |
| 2026-02-27 | 4.78 | 4.84 | 0.11 | 2.33% | 4.75 | 4.84 | 412170 | 19814 | 1.77% |
| 2026-02-26 | 4.82 | 4.73 | -0.09 | -1.87% | 4.69 | 4.85 | 360818 | 17157 | 1.55% |
| 2026-02-25 | 4.73 | 4.82 | 0.09 | 1.90% | 4.73 | 4.85 | 500676 | 24083 | 2.15% |
| 2026-02-24 | 4.50 | 4.73 | 0.25 | 5.58% | 4.48 | 4.77 | 571939 | 26681 | 2.45% |
| 2026-02-13 | 4.55 | 4.48 | -0.07 | -1.54% | 4.47 | 4.58 | 248769 | 11251 | 1.07% |
| 2026-02-12 | 4.60 | 4.55 | -0.04 | -0.87% | 4.53 | 4.61 | 246185 | 11259 | 1.06% |
| 2026-02-11 | 4.61 | 4.59 | 0.00 | 0.00% | 4.58 | 4.64 | 189011 | 8707 | 0.81% |
| 2026-02-10 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.65 | 260296 | 11989 | 1.12% |
| 2026-02-09 | 4.57 | 4.64 | 0.11 | 2.43% | 4.57 | 4.70 | 415315 | 19291 | 1.78% |
| 2026-02-06 | 4.44 | 4.53 | 0.05 | 1.12% | 4.42 | 4.57 | 319111 | 14445 | 1.37% |
| 2026-02-05 | 4.56 | 4.48 | -0.11 | -2.40% | 4.46 | 4.61 | 357259 | 16120 | 1.53% |
| 2026-02-04 | 4.53 | 4.59 | 0.06 | 1.32% | 4.50 | 4.65 | 410924 | 18831 | 1.76% |
| 2026-02-03 | 4.55 | 4.53 | 0.11 | 2.49% | 4.46 | 4.55 | 387770 | 17470 | 1.66% |
| 2026-02-02 | 4.70 | 4.42 | -0.33 | -6.95% | 4.42 | 4.71 | 714929 | 32558 | 3.07% |
| 2026-01-30 | 5.05 | 4.75 | -0.35 | -6.86% | 4.69 | 5.09 | 1095145 | 52787 | 4.70% |
| 2026-01-29 | 5.12 | 5.10 | -0.01 | -0.20% | 5.08 | 5.29 | 810528 | 42009 | 3.48% |
| 2026-01-28 | 5.20 | 5.11 | -0.37 | -6.75% | 5.00 | 5.28 | 1454620 | 74499 | 6.24% |
| 2026-01-27 | 5.40 | 5.48 | 0.03 | 0.55% | 5.29 | 5.50 | 816037 | 44248 | 3.50% |
| 2026-01-26 | 5.36 | 5.45 | 0.12 | 2.25% | 5.36 | 5.60 | 1211950 | 66245 | 5.20% |
| 2026-01-23 | 5.29 | 5.33 | 0.01 | 0.19% | 5.24 | 5.36 | 864635 | 45811 | 3.71% |
| 2026-01-22 | 4.98 | 5.32 | 0.32 | 6.40% | 4.98 | 5.40 | 1270667 | 66543 | 5.45% |
| 2026-01-21 | 5.06 | 5.00 | -0.07 | -1.38% | 4.99 | 5.06 | 388920 | 19504 | 1.67% |
| 2026-01-20 | 5.10 | 5.07 | -0.04 | -0.78% | 4.97 | 5.14 | 566160 | 28488 | 2.43% |
| 2026-01-19 | 4.93 | 5.11 | 0.16 | 3.23% | 4.86 | 5.13 | 731663 | 36922 | 3.14% |
| 2026-01-16 | 4.92 | 4.95 | 0.05 | 1.02% | 4.90 | 5.00 | 467028 | 23109 | 2.00% |
| 2026-01-15 | 4.98 | 4.90 | -0.10 | -2.00% | 4.87 | 5.00 | 556216 | 27372 | 2.39% |
| 2026-01-14 | 5.07 | 5.00 | -0.08 | -1.57% | 4.94 | 5.16 | 917271 | 46411 | 3.93% |
| 2026-01-13 | 5.30 | 5.08 | -0.27 | -5.05% | 5.05 | 5.34 | 1161917 | 59976 | 4.98% |
| 2026-01-12 | 5.23 | 5.35 | 0.06 | 1.13% | 5.14 | 5.36 | 1462038 | 77258 | 6.27% |
| 2026-01-09 | 5.27 | 5.29 | 0.34 | 6.87% | 5.26 | 5.66 | 2193951 | 119072 | 9.41% |
| 2026-01-08 | 4.91 | 4.95 | 0.12 | 2.48% | 4.89 | 5.08 | 1012228 | 50421 | 4.34% |
| 2026-01-07 | 4.93 | 4.83 | -0.09 | -1.83% | 4.79 | 4.97 | 754327 | 36501 | 3.24% |
| 2026-01-06 | 4.69 | 4.92 | 0.24 | 5.13% | 4.68 | 5.10 | 1217490 | 59876 | 5.22% |
| 2026-01-05 | 4.64 | 4.68 | 0.08 | 1.74% | 4.62 | 4.72 | 551613 | 25798 | 2.37% |
| 2025-12-31 | 4.60 | 4.60 | 0.00 | 0.00% | 4.48 | 4.67 | 599637 | 27411 | 2.57% |
| 2025-12-30 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.68 | 465771 | 21534 | 2.00% |
| 2025-12-29 | 4.72 | 4.65 | -0.08 | -1.69% | 4.61 | 4.79 | 571699 | 26699 | 2.45% |
| 2025-12-26 | 4.71 | 4.73 | 0.03 | 0.64% | 4.67 | 4.83 | 658862 | 31279 | 2.83% |
| 2025-12-25 | 4.65 | 4.70 | 0.04 | 0.86% | 4.60 | 4.76 | 624497 | 29232 | 2.68% |
| 2025-12-24 | 4.62 | 4.66 | 0.06 | 1.30% | 4.55 | 4.71 | 614327 | 28417 | 2.64% |
| 2025-12-23 | 4.78 | 4.60 | -0.12 | -2.54% | 4.58 | 4.78 | 709252 | 32928 | 3.04% |
| 2025-12-22 | 4.65 | 4.72 | 0.07 | 1.51% | 4.58 | 4.82 | 1040493 | 48993 | 4.46% |
| 2025-12-19 | 4.43 | 4.65 | 0.22 | 4.97% | 4.42 | 4.67 | 967483 | 44475 | 4.15% |
| 2025-12-18 | 4.57 | 4.43 | -0.18 | -3.90% | 4.43 | 4.59 | 757575 | 34038 | 3.25% |
| 2025-12-17 | 4.52 | 4.61 | 0.02 | 0.44% | 4.43 | 4.64 | 1125131 | 51095 | 4.83% |
| 2025-12-16 | 4.59 | 4.59 | 0.03 | 0.66% | 4.53 | 4.86 | 1596638 | 74922 | 6.85% |
| 2025-12-15 | 4.36 | 4.56 | 0.23 | 5.31% | 4.34 | 4.65 | 1181824 | 53788 | 5.07% |
| 2025-12-12 | 4.39 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 415990 | 18197 | 1.78% |