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 | 5.02 | 4.82 | -0.18 | -3.60% | 4.81 | 5.07 | 101432 | 4966 | 1.98% |
| 2026-03-19 | 5.07 | 5.00 | -0.12 | -2.34% | 4.99 | 5.13 | 66329 | 3353 | 1.30% |
| 2026-03-18 | 5.04 | 5.12 | 0.08 | 1.59% | 5.00 | 5.13 | 71876 | 3637 | 1.41% |
| 2026-03-17 | 5.17 | 5.04 | -0.12 | -2.33% | 5.03 | 5.22 | 87831 | 4502 | 1.72% |
| 2026-03-16 | 5.22 | 5.16 | -0.06 | -1.15% | 5.13 | 5.27 | 67841 | 3516 | 1.33% |
| 2026-03-13 | 5.18 | 5.22 | 0.05 | 0.97% | 5.13 | 5.31 | 89046 | 4667 | 1.74% |
| 2026-03-12 | 5.23 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 65694 | 3419 | 1.28% |
| 2026-03-11 | 5.29 | 5.24 | -0.02 | -0.38% | 5.20 | 5.30 | 75245 | 3943 | 1.47% |
| 2026-03-10 | 5.23 | 5.26 | 0.05 | 0.96% | 5.21 | 5.31 | 78571 | 4138 | 1.54% |
| 2026-03-09 | 5.18 | 5.21 | -0.02 | -0.38% | 5.16 | 5.28 | 108638 | 5660 | 2.12% |
| 2026-03-06 | 5.12 | 5.23 | 0.13 | 2.55% | 5.04 | 5.25 | 97951 | 5082 | 1.92% |
| 2026-03-05 | 5.15 | 5.10 | 0.09 | 1.80% | 5.07 | 5.19 | 94785 | 4859 | 1.85% |
| 2026-03-04 | 5.01 | 5.01 | -0.07 | -1.38% | 4.93 | 5.14 | 114389 | 5743 | 2.24% |
| 2026-03-03 | 5.19 | 5.08 | 0.00 | 0.00% | 5.07 | 5.35 | 137590 | 7106 | 2.69% |
| 2026-03-02 | 5.20 | 5.08 | -0.19 | -3.61% | 5.03 | 5.25 | 107113 | 5477 | 2.09% |
| 2026-02-27 | 5.28 | 5.27 | 0.00 | 0.00% | 5.18 | 5.30 | 122864 | 6431 | 2.40% |
| 2026-02-26 | 5.24 | 5.27 | 0.07 | 1.35% | 5.12 | 5.44 | 146906 | 7720 | 2.87% |
| 2026-02-25 | 5.21 | 5.20 | 0.03 | 0.58% | 5.14 | 5.25 | 77698 | 4046 | 1.52% |
| 2026-02-24 | 5.09 | 5.17 | 0.11 | 2.17% | 5.07 | 5.20 | 85648 | 4417 | 1.67% |
| 2026-02-13 | 5.09 | 5.06 | 0.01 | 0.20% | 5.03 | 5.12 | 55898 | 2840 | 1.09% |
| 2026-02-12 | 5.14 | 5.05 | -0.08 | -1.56% | 5.04 | 5.16 | 62550 | 3180 | 1.22% |
| 2026-02-11 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.18 | 60233 | 3105 | 1.18% |
| 2026-02-10 | 5.13 | 5.15 | 0.02 | 0.39% | 5.10 | 5.18 | 56344 | 2900 | 1.10% |
| 2026-02-09 | 5.12 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 72475 | 3711 | 1.42% |
| 2026-02-06 | 5.03 | 5.10 | 0.05 | 0.99% | 4.98 | 5.12 | 65668 | 3339 | 1.28% |
| 2026-02-05 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 62915 | 3182 | 1.23% |
| 2026-02-04 | 4.99 | 5.07 | 0.06 | 1.20% | 4.97 | 5.10 | 78006 | 3943 | 1.53% |
| 2026-02-03 | 4.95 | 5.01 | 0.09 | 1.83% | 4.93 | 5.04 | 89654 | 4472 | 1.75% |
| 2026-02-02 | 4.97 | 4.92 | -0.04 | -0.81% | 4.91 | 5.05 | 99116 | 4948 | 1.94% |
| 2026-01-30 | 4.92 | 4.96 | 0.02 | 0.40% | 4.90 | 5.01 | 80150 | 3968 | 1.57% |
| 2026-01-29 | 4.96 | 4.94 | -0.02 | -0.40% | 4.91 | 5.04 | 68495 | 3408 | 1.34% |
| 2026-01-28 | 5.02 | 4.96 | -0.06 | -1.20% | 4.95 | 5.03 | 64251 | 3196 | 1.26% |
| 2026-01-27 | 5.05 | 5.02 | -0.05 | -0.99% | 4.92 | 5.09 | 83953 | 4195 | 1.64% |
| 2026-01-26 | 5.05 | 5.07 | 0.02 | 0.40% | 4.95 | 5.09 | 89028 | 4474 | 1.74% |
| 2026-01-23 | 5.05 | 5.05 | 0.02 | 0.40% | 4.99 | 5.05 | 82345 | 4133 | 1.61% |
| 2026-01-22 | 4.93 | 5.03 | 0.12 | 2.44% | 4.90 | 5.05 | 80680 | 4020 | 1.58% |
| 2026-01-21 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 58064 | 2843 | 1.14% |
| 2026-01-20 | 4.97 | 4.93 | -0.02 | -0.40% | 4.88 | 4.98 | 92540 | 4559 | 1.81% |
| 2026-01-19 | 4.84 | 4.95 | 0.10 | 2.06% | 4.77 | 4.98 | 136466 | 6697 | 2.67% |
| 2026-01-16 | 4.80 | 4.85 | 0.09 | 1.89% | 4.77 | 5.03 | 174757 | 8543 | 3.42% |
| 2026-01-15 | 4.75 | 4.76 | -0.04 | -0.83% | 4.73 | 4.82 | 73648 | 3522 | 1.44% |
| 2026-01-14 | 4.80 | 4.80 | 0.00 | 0.00% | 4.71 | 4.86 | 92667 | 4449 | 1.81% |
| 2026-01-13 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.90 | 96924 | 4672 | 1.90% |
| 2026-01-12 | 4.78 | 4.80 | 0.05 | 1.05% | 4.72 | 4.81 | 76397 | 3644 | 1.49% |
| 2026-01-09 | 4.71 | 4.75 | 0.03 | 0.64% | 4.68 | 4.75 | 75383 | 3556 | 1.47% |
| 2026-01-08 | 4.66 | 4.72 | 0.04 | 0.85% | 4.61 | 4.75 | 109887 | 5161 | 2.15% |
| 2026-01-07 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.80 | 125986 | 5910 | 2.46% |
| 2026-01-06 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.73 | 86672 | 4059 | 1.69% |
| 2026-01-05 | 4.61 | 4.66 | 0.07 | 1.53% | 4.61 | 4.71 | 85067 | 3963 | 1.66% |
| 2025-12-31 | 4.57 | 4.59 | 0.04 | 0.88% | 4.50 | 4.61 | 64634 | 2946 | 1.26% |
| 2025-12-30 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.67 | 75785 | 3470 | 1.48% |
| 2025-12-29 | 4.64 | 4.61 | -0.02 | -0.43% | 4.53 | 4.66 | 76026 | 3499 | 1.49% |
| 2025-12-26 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.72 | 66971 | 3122 | 1.31% |
| 2025-12-25 | 4.69 | 4.69 | 0.01 | 0.21% | 4.64 | 4.73 | 50792 | 2376 | 0.99% |
| 2025-12-24 | 4.65 | 4.68 | 0.06 | 1.30% | 4.61 | 4.71 | 46694 | 2184 | 0.91% |
| 2025-12-23 | 4.69 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 58260 | 2707 | 1.14% |
| 2025-12-22 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.77 | 63542 | 2997 | 1.24% |
| 2025-12-19 | 4.66 | 4.74 | 0.16 | 3.49% | 4.59 | 4.76 | 85705 | 4026 | 1.68% |
| 2025-12-18 | 4.54 | 4.58 | 0.05 | 1.10% | 4.51 | 4.64 | 68651 | 3155 | 1.34% |
| 2025-12-17 | 4.56 | 4.53 | -0.04 | -0.88% | 4.47 | 4.60 | 76396 | 3450 | 1.49% |
| 2025-12-16 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.67 | 66159 | 3041 | 1.29% |
| 2025-12-15 | 4.64 | 4.68 | 0.04 | 0.86% | 4.56 | 4.74 | 76215 | 3546 | 1.49% |
| 2025-12-12 | 4.72 | 4.64 | -0.07 | -1.49% | 4.64 | 4.79 | 87628 | 4129 | 1.71% |