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 | 5.06 | 4.85 | -0.17 | -3.39% | 4.85 | 5.06 | 167412 | 8264 | 2.66% |
| 2026-03-19 | 5.17 | 5.02 | -0.19 | -3.65% | 5.00 | 5.19 | 153383 | 7782 | 2.44% |
| 2026-03-18 | 5.12 | 5.21 | 0.09 | 1.76% | 5.11 | 5.22 | 112464 | 5800 | 1.79% |
| 2026-03-17 | 5.26 | 5.12 | -0.14 | -2.66% | 5.11 | 5.29 | 139481 | 7263 | 2.21% |
| 2026-03-16 | 5.27 | 5.26 | -0.03 | -0.57% | 5.21 | 5.31 | 136826 | 7197 | 2.17% |
| 2026-03-13 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.38 | 158808 | 8452 | 2.52% |
| 2026-03-12 | 5.36 | 5.31 | -0.05 | -0.93% | 5.29 | 5.41 | 149700 | 8005 | 2.38% |
| 2026-03-11 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.37 | 168991 | 9014 | 2.68% |
| 2026-03-10 | 5.29 | 5.32 | 0.05 | 0.95% | 5.28 | 5.35 | 142613 | 7577 | 2.26% |
| 2026-03-09 | 5.22 | 5.27 | -0.04 | -0.75% | 5.19 | 5.30 | 166429 | 8718 | 2.64% |
| 2026-03-06 | 5.18 | 5.31 | 0.12 | 2.31% | 5.16 | 5.32 | 161763 | 8522 | 2.57% |
| 2026-03-05 | 5.16 | 5.19 | 0.12 | 2.37% | 5.14 | 5.26 | 184730 | 9617 | 2.93% |
| 2026-03-04 | 5.12 | 5.07 | -0.11 | -2.12% | 5.05 | 5.20 | 208635 | 10672 | 3.31% |
| 2026-03-03 | 5.32 | 5.18 | -0.12 | -2.26% | 5.18 | 5.35 | 239292 | 12633 | 3.80% |
| 2026-03-02 | 5.38 | 5.30 | -0.17 | -3.11% | 5.23 | 5.42 | 281703 | 14959 | 4.47% |
| 2026-02-27 | 5.43 | 5.47 | 0.01 | 0.18% | 5.40 | 5.48 | 212598 | 11555 | 3.38% |
| 2026-02-26 | 5.39 | 5.46 | 0.07 | 1.30% | 5.33 | 5.49 | 325290 | 17601 | 5.16% |
| 2026-02-25 | 5.32 | 5.39 | 0.09 | 1.70% | 5.28 | 5.47 | 474993 | 25597 | 7.54% |
| 2026-02-24 | 5.14 | 5.30 | 0.20 | 3.92% | 5.13 | 5.30 | 253394 | 13265 | 4.02% |
| 2026-02-13 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.18 | 111618 | 5732 | 1.77% |
| 2026-02-12 | 5.16 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 130845 | 6724 | 2.08% |
| 2026-02-11 | 5.18 | 5.16 | -0.03 | -0.58% | 5.15 | 5.20 | 116818 | 6046 | 1.85% |
| 2026-02-10 | 5.22 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 118670 | 6172 | 1.88% |
| 2026-02-09 | 5.19 | 5.20 | 0.06 | 1.17% | 5.16 | 5.21 | 137916 | 7156 | 2.19% |
| 2026-02-06 | 5.09 | 5.14 | 0.05 | 0.98% | 5.06 | 5.20 | 159786 | 8242 | 2.54% |
| 2026-02-05 | 5.13 | 5.09 | -0.08 | -1.55% | 5.09 | 5.19 | 116831 | 5999 | 1.85% |
| 2026-02-04 | 5.13 | 5.17 | 0.03 | 0.58% | 5.12 | 5.18 | 121503 | 6264 | 1.93% |
| 2026-02-03 | 5.09 | 5.14 | 0.07 | 1.38% | 5.09 | 5.15 | 118622 | 6074 | 1.88% |
| 2026-02-02 | 5.20 | 5.07 | -0.14 | -2.69% | 5.07 | 5.21 | 159989 | 8246 | 2.54% |
| 2026-01-30 | 5.12 | 5.21 | 0.09 | 1.76% | 5.09 | 5.22 | 180844 | 9344 | 2.87% |
| 2026-01-29 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.21 | 134560 | 6941 | 2.14% |
| 2026-01-28 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.25 | 135319 | 7040 | 2.15% |
| 2026-01-27 | 5.20 | 5.19 | -0.03 | -0.57% | 5.06 | 5.21 | 170897 | 8793 | 2.71% |
| 2026-01-26 | 5.25 | 5.22 | -0.02 | -0.38% | 5.17 | 5.27 | 173224 | 9036 | 2.75% |
| 2026-01-23 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.26 | 159639 | 8362 | 2.53% |
| 2026-01-22 | 5.21 | 5.22 | 0.00 | 0.00% | 5.19 | 5.23 | 140650 | 7328 | 2.23% |
| 2026-01-21 | 5.16 | 5.22 | 0.04 | 0.77% | 5.14 | 5.22 | 165797 | 8621 | 2.63% |
| 2026-01-20 | 5.16 | 5.18 | 0.02 | 0.39% | 5.14 | 5.20 | 182853 | 9447 | 2.90% |
| 2026-01-19 | 5.00 | 5.16 | 0.12 | 2.38% | 5.00 | 5.19 | 242909 | 12444 | 3.86% |
| 2026-01-16 | 5.06 | 5.04 | 0.01 | 0.20% | 5.01 | 5.07 | 124925 | 6288 | 1.98% |
| 2026-01-15 | 5.00 | 5.03 | 0.01 | 0.20% | 4.98 | 5.05 | 134694 | 6774 | 2.14% |
| 2026-01-14 | 5.02 | 5.02 | 0.01 | 0.20% | 4.96 | 5.08 | 230281 | 11589 | 3.66% |
| 2026-01-13 | 5.07 | 5.01 | -0.04 | -0.79% | 5.00 | 5.10 | 199979 | 10096 | 3.18% |
| 2026-01-12 | 5.02 | 5.05 | 0.05 | 1.00% | 4.98 | 5.07 | 227824 | 11452 | 3.62% |
| 2026-01-09 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 161970 | 8106 | 2.57% |
| 2026-01-08 | 4.92 | 4.98 | 0.05 | 1.01% | 4.90 | 4.99 | 159550 | 7916 | 2.53% |
| 2026-01-07 | 4.96 | 4.93 | -0.01 | -0.20% | 4.91 | 4.97 | 153632 | 7583 | 2.44% |
| 2026-01-06 | 4.95 | 4.94 | 0.03 | 0.61% | 4.92 | 5.00 | 231804 | 11490 | 3.68% |
| 2026-01-05 | 4.83 | 4.91 | 0.13 | 2.72% | 4.83 | 4.92 | 156397 | 7645 | 2.48% |
| 2025-12-31 | 4.79 | 4.78 | 0.00 | 0.00% | 4.75 | 4.81 | 89499 | 4277 | 1.42% |
| 2025-12-30 | 4.78 | 4.78 | -0.02 | -0.42% | 4.75 | 4.84 | 78587 | 3774 | 1.25% |
| 2025-12-29 | 4.82 | 4.80 | -0.02 | -0.41% | 4.77 | 4.83 | 70663 | 3392 | 1.12% |
| 2025-12-26 | 4.87 | 4.82 | -0.04 | -0.82% | 4.81 | 4.89 | 103284 | 5006 | 1.64% |
| 2025-12-25 | 4.84 | 4.86 | 0.03 | 0.62% | 4.81 | 4.89 | 96346 | 4672 | 1.53% |
| 2025-12-24 | 4.77 | 4.83 | 0.06 | 1.26% | 4.75 | 4.84 | 104279 | 5016 | 1.66% |
| 2025-12-23 | 4.78 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 83072 | 3963 | 1.32% |
| 2025-12-22 | 4.79 | 4.79 | 0.00 | 0.00% | 4.78 | 4.83 | 89984 | 4321 | 1.43% |
| 2025-12-19 | 4.72 | 4.79 | 0.09 | 1.91% | 4.72 | 4.80 | 116937 | 5588 | 1.86% |
| 2025-12-18 | 4.64 | 4.70 | 0.02 | 0.43% | 4.61 | 4.75 | 118642 | 5587 | 1.88% |
| 2025-12-17 | 4.63 | 4.68 | 0.04 | 0.86% | 4.56 | 4.69 | 117538 | 5427 | 1.87% |
| 2025-12-16 | 4.72 | 4.64 | -0.10 | -2.11% | 4.63 | 4.75 | 125919 | 5868 | 2.00% |
| 2025-12-15 | 4.72 | 4.74 | 0.00 | 0.00% | 4.69 | 4.79 | 89039 | 4217 | 1.41% |
| 2025-12-12 | 4.77 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 100058 | 4765 | 1.59% |