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 | 5.08 | 4.81 | -0.25 | -4.94% | 4.79 | 5.10 | 885500 | 43566 | 4.63% |
| 2026-03-19 | 5.10 | 5.06 | -0.16 | -3.07% | 5.02 | 5.19 | 678402 | 34561 | 3.55% |
| 2026-03-18 | 5.07 | 5.22 | 0.19 | 3.78% | 5.06 | 5.28 | 893076 | 46292 | 4.67% |
| 2026-03-17 | 5.23 | 5.03 | -0.18 | -3.45% | 5.01 | 5.36 | 754345 | 38935 | 3.95% |
| 2026-03-16 | 5.28 | 5.21 | -0.07 | -1.33% | 5.08 | 5.32 | 945844 | 48914 | 4.95% |
| 2026-03-13 | 5.34 | 5.28 | -0.07 | -1.31% | 5.18 | 5.39 | 1154444 | 60980 | 6.04% |
| 2026-03-12 | 5.42 | 5.35 | -0.10 | -1.83% | 5.31 | 5.68 | 1512392 | 82428 | 7.91% |
| 2026-03-11 | 5.34 | 5.45 | 0.12 | 2.25% | 5.34 | 5.56 | 1555916 | 84969 | 8.14% |
| 2026-03-10 | 5.28 | 5.33 | 0.11 | 2.11% | 5.28 | 5.54 | 1251789 | 67175 | 6.55% |
| 2026-03-09 | 5.15 | 5.22 | 0.04 | 0.77% | 5.07 | 5.26 | 1510864 | 78295 | 7.91% |
| 2026-03-06 | 4.92 | 5.18 | 0.23 | 4.65% | 4.92 | 5.45 | 2143186 | 112325 | 11.22% |
| 2026-03-05 | 4.78 | 4.95 | 0.29 | 6.22% | 4.76 | 5.04 | 1223383 | 60246 | 6.40% |
| 2026-03-04 | 4.63 | 4.66 | -0.04 | -0.85% | 4.62 | 4.77 | 539202 | 25267 | 2.82% |
| 2026-03-03 | 4.95 | 4.70 | -0.24 | -4.86% | 4.68 | 4.97 | 947903 | 45544 | 4.96% |
| 2026-03-02 | 4.90 | 4.94 | -0.01 | -0.20% | 4.86 | 5.01 | 940895 | 46582 | 4.92% |
| 2026-02-27 | 4.94 | 4.95 | -0.09 | -1.79% | 4.90 | 5.00 | 966286 | 47694 | 5.06% |
| 2026-02-26 | 4.79 | 5.04 | 0.24 | 5.00% | 4.79 | 5.05 | 1953057 | 97136 | 10.22% |
| 2026-02-25 | 4.81 | 4.80 | -0.03 | -0.62% | 4.78 | 4.84 | 498691 | 23980 | 2.61% |
| 2026-02-24 | 4.75 | 4.83 | 0.16 | 3.43% | 4.70 | 4.88 | 736461 | 35423 | 3.85% |
| 2026-02-13 | 4.71 | 4.67 | -0.12 | -2.51% | 4.66 | 4.80 | 738496 | 34938 | 3.86% |
| 2026-02-12 | 4.72 | 4.79 | 0.22 | 4.81% | 4.71 | 4.87 | 1316200 | 63015 | 6.89% |
| 2026-02-11 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.65 | 425082 | 19524 | 2.22% |
| 2026-02-10 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.59 | 243672 | 11091 | 1.28% |
| 2026-02-09 | 4.54 | 4.54 | 0.08 | 1.79% | 4.51 | 4.59 | 300071 | 13658 | 1.57% |
| 2026-02-06 | 4.43 | 4.46 | 0.01 | 0.22% | 4.38 | 4.52 | 285132 | 12753 | 1.49% |
| 2026-02-05 | 4.54 | 4.45 | -0.12 | -2.63% | 4.44 | 4.59 | 404840 | 18172 | 2.12% |
| 2026-02-04 | 4.51 | 4.57 | 0.05 | 1.11% | 4.50 | 4.63 | 393825 | 18003 | 2.06% |
| 2026-02-03 | 4.50 | 4.52 | 0.07 | 1.57% | 4.44 | 4.53 | 294810 | 13258 | 1.54% |
| 2026-02-02 | 4.57 | 4.45 | -0.13 | -2.84% | 4.44 | 4.61 | 370221 | 16816 | 1.94% |
| 2026-01-30 | 4.58 | 4.58 | 0.00 | 0.00% | 4.48 | 4.64 | 391782 | 17880 | 2.05% |
| 2026-01-29 | 4.70 | 4.58 | -0.15 | -3.17% | 4.56 | 4.72 | 542918 | 25127 | 2.84% |
| 2026-01-28 | 4.69 | 4.73 | 0.02 | 0.42% | 4.60 | 4.80 | 587328 | 27679 | 3.07% |
| 2026-01-27 | 4.70 | 4.71 | 0.01 | 0.21% | 4.52 | 4.73 | 523515 | 24262 | 2.74% |
| 2026-01-26 | 4.75 | 4.70 | -0.07 | -1.47% | 4.66 | 4.82 | 461963 | 21829 | 2.42% |
| 2026-01-23 | 4.77 | 4.77 | 0.01 | 0.21% | 4.71 | 4.77 | 472901 | 22439 | 2.47% |
| 2026-01-22 | 4.66 | 4.76 | 0.08 | 1.71% | 4.65 | 4.76 | 438200 | 20653 | 2.29% |
| 2026-01-21 | 4.62 | 4.68 | 0.03 | 0.65% | 4.57 | 4.71 | 382181 | 17839 | 2.00% |
| 2026-01-20 | 4.69 | 4.65 | -0.04 | -0.85% | 4.60 | 4.71 | 393890 | 18261 | 2.06% |
| 2026-01-19 | 4.61 | 4.69 | 0.08 | 1.74% | 4.60 | 4.74 | 413861 | 19427 | 2.16% |
| 2026-01-16 | 4.63 | 4.61 | 0.01 | 0.22% | 4.60 | 4.71 | 394346 | 18288 | 2.06% |
| 2026-01-15 | 4.65 | 4.60 | -0.08 | -1.71% | 4.56 | 4.69 | 504135 | 23239 | 2.64% |
| 2026-01-14 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.76 | 732077 | 34410 | 3.83% |
| 2026-01-13 | 4.77 | 4.67 | -0.08 | -1.68% | 4.61 | 4.81 | 592616 | 27967 | 3.10% |
| 2026-01-12 | 4.71 | 4.75 | 0.03 | 0.64% | 4.69 | 4.76 | 640161 | 30271 | 3.35% |
| 2026-01-09 | 4.66 | 4.72 | 0.05 | 1.07% | 4.66 | 4.81 | 555696 | 26285 | 2.91% |
| 2026-01-08 | 4.70 | 4.67 | -0.05 | -1.06% | 4.64 | 4.71 | 456143 | 21353 | 2.39% |
| 2026-01-07 | 4.60 | 4.72 | 0.09 | 1.94% | 4.58 | 4.78 | 632848 | 29806 | 3.31% |
| 2026-01-06 | 4.57 | 4.63 | 0.04 | 0.87% | 4.56 | 4.65 | 444102 | 20474 | 2.32% |
| 2026-01-05 | 4.71 | 4.59 | -0.13 | -2.75% | 4.57 | 4.74 | 888627 | 41090 | 4.65% |
| 2025-12-31 | 4.74 | 4.72 | -0.04 | -0.84% | 4.66 | 4.75 | 436609 | 20456 | 2.28% |
| 2025-12-30 | 4.72 | 4.76 | 0.00 | 0.00% | 4.71 | 4.78 | 606936 | 28798 | 3.17% |
| 2025-12-29 | 4.80 | 4.76 | -0.08 | -1.65% | 4.73 | 4.84 | 715729 | 34155 | 3.74% |
| 2025-12-26 | 4.88 | 4.84 | -0.08 | -1.63% | 4.71 | 4.93 | 1078370 | 51772 | 5.64% |
| 2025-12-25 | 4.57 | 4.92 | 0.34 | 7.42% | 4.54 | 4.93 | 1497302 | 71274 | 7.83% |
| 2025-12-24 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.64 | 655857 | 30138 | 3.43% |
| 2025-12-23 | 4.50 | 4.60 | 0.08 | 1.77% | 4.46 | 4.67 | 933367 | 42781 | 4.88% |
| 2025-12-22 | 4.53 | 4.52 | 0.02 | 0.44% | 4.46 | 4.55 | 570485 | 25716 | 2.98% |
| 2025-12-19 | 4.35 | 4.50 | 0.12 | 2.74% | 4.32 | 4.57 | 854260 | 38274 | 4.47% |
| 2025-12-18 | 4.41 | 4.38 | -0.02 | -0.45% | 4.34 | 4.54 | 926874 | 41072 | 4.85% |
| 2025-12-17 | 4.09 | 4.40 | 0.29 | 7.06% | 4.09 | 4.44 | 883072 | 37784 | 4.62% |
| 2025-12-16 | 4.24 | 4.11 | -0.08 | -1.91% | 4.05 | 4.27 | 521616 | 21533 | 2.73% |
| 2025-12-15 | 4.14 | 4.19 | 0.01 | 0.24% | 4.14 | 4.21 | 185204 | 7737 | 0.97% |
| 2025-12-12 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 222409 | 9291 | 1.16% |