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 | 4.92 | 4.69 | -0.27 | -5.44% | 4.68 | 4.92 | 5572366 | 265229 | 1.81% |
| 2026-03-19 | 4.95 | 4.96 | -0.02 | -0.40% | 4.94 | 5.00 | 1812564 | 90023 | 0.59% |
| 2026-03-18 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 1696393 | 84125 | 0.55% |
| 2026-03-17 | 5.04 | 4.98 | -0.05 | -0.99% | 4.97 | 5.06 | 1959322 | 98356 | 0.64% |
| 2026-03-16 | 5.09 | 5.03 | -0.04 | -0.79% | 5.02 | 5.09 | 1879903 | 94957 | 0.61% |
| 2026-03-13 | 5.01 | 5.07 | 0.04 | 0.80% | 5.00 | 5.12 | 3167282 | 160666 | 1.03% |
| 2026-03-12 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.04 | 1521999 | 76408 | 0.49% |
| 2026-03-11 | 4.96 | 5.04 | 0.08 | 1.61% | 4.95 | 5.05 | 2389233 | 119924 | 0.78% |
| 2026-03-10 | 4.99 | 4.96 | -0.01 | -0.20% | 4.93 | 4.99 | 1585166 | 78569 | 0.52% |
| 2026-03-09 | 4.92 | 4.97 | 0.00 | 0.00% | 4.89 | 4.99 | 2175846 | 107629 | 0.71% |
| 2026-03-06 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 4.97 | 1536957 | 75940 | 0.50% |
| 2026-03-05 | 4.86 | 4.95 | 0.10 | 2.06% | 4.85 | 4.98 | 2887433 | 141989 | 0.94% |
| 2026-03-04 | 4.86 | 4.85 | -0.04 | -0.82% | 4.80 | 4.88 | 2636513 | 127625 | 0.86% |
| 2026-03-03 | 4.92 | 4.89 | -0.04 | -0.81% | 4.88 | 4.97 | 2956789 | 145765 | 0.96% |
| 2026-03-02 | 4.88 | 4.93 | 0.01 | 0.20% | 4.86 | 4.95 | 2300974 | 113077 | 0.75% |
| 2026-02-27 | 4.87 | 4.92 | 0.04 | 0.82% | 4.86 | 4.92 | 1616453 | 79117 | 0.53% |
| 2026-02-26 | 4.89 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 1561154 | 76121 | 0.51% |
| 2026-02-25 | 4.85 | 4.88 | 0.03 | 0.62% | 4.85 | 4.93 | 2130078 | 104289 | 0.69% |
| 2026-02-24 | 4.83 | 4.85 | 0.05 | 1.04% | 4.81 | 4.86 | 1340958 | 64871 | 0.44% |
| 2026-02-13 | 4.84 | 4.80 | -0.04 | -0.83% | 4.80 | 4.86 | 1567002 | 75611 | 0.51% |
| 2026-02-12 | 4.87 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 1402242 | 68034 | 0.46% |
| 2026-02-11 | 4.87 | 4.86 | -0.01 | -0.21% | 4.85 | 4.89 | 1094636 | 53298 | 0.36% |
| 2026-02-10 | 4.86 | 4.87 | 0.01 | 0.21% | 4.84 | 4.88 | 1451147 | 70531 | 0.47% |
| 2026-02-09 | 4.86 | 4.86 | 0.02 | 0.41% | 4.84 | 4.87 | 1350958 | 65586 | 0.44% |
| 2026-02-06 | 4.86 | 4.84 | -0.04 | -0.82% | 4.83 | 4.87 | 1460994 | 70879 | 0.47% |
| 2026-02-05 | 4.85 | 4.88 | 0.01 | 0.21% | 4.84 | 4.89 | 1869918 | 90957 | 0.61% |
| 2026-02-04 | 4.80 | 4.87 | 0.06 | 1.25% | 4.78 | 4.87 | 2072918 | 100115 | 0.67% |
| 2026-02-03 | 4.86 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 2559738 | 123110 | 0.83% |
| 2026-02-02 | 4.99 | 4.83 | -0.28 | -5.48% | 4.83 | 5.00 | 5577816 | 273011 | 1.81% |
| 2026-01-30 | 5.12 | 5.11 | -0.04 | -0.78% | 5.07 | 5.17 | 2665140 | 136379 | 0.87% |
| 2026-01-29 | 5.13 | 5.15 | 0.00 | 0.00% | 5.10 | 5.17 | 3609807 | 185294 | 1.17% |
| 2026-01-28 | 5.08 | 5.15 | 0.08 | 1.58% | 5.08 | 5.21 | 5615192 | 289239 | 1.83% |
| 2026-01-27 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.11 | 2458514 | 124933 | 0.80% |
| 2026-01-26 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.16 | 2974447 | 152266 | 0.97% |
| 2026-01-23 | 5.10 | 5.12 | 0.03 | 0.59% | 5.09 | 5.13 | 2746436 | 140345 | 0.89% |
| 2026-01-22 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.13 | 2524366 | 128791 | 0.82% |
| 2026-01-21 | 5.13 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 3323151 | 169607 | 1.08% |
| 2026-01-20 | 5.15 | 5.14 | -0.01 | -0.19% | 5.11 | 5.15 | 2329002 | 119518 | 0.76% |
| 2026-01-19 | 5.13 | 5.15 | 0.00 | 0.00% | 5.11 | 5.18 | 2268636 | 116748 | 0.74% |
| 2026-01-16 | 5.25 | 5.15 | -0.09 | -1.72% | 5.13 | 5.27 | 3103356 | 160743 | 1.01% |
| 2026-01-15 | 5.31 | 5.24 | -0.10 | -1.87% | 5.22 | 5.33 | 3087399 | 162365 | 1.00% |
| 2026-01-14 | 5.35 | 5.34 | -0.03 | -0.56% | 5.31 | 5.45 | 3610161 | 194441 | 1.17% |
| 2026-01-13 | 5.48 | 5.37 | -0.12 | -2.19% | 5.35 | 5.49 | 4704300 | 254348 | 1.53% |
| 2026-01-12 | 5.42 | 5.49 | 0.07 | 1.29% | 5.42 | 5.53 | 6472538 | 354542 | 2.10% |
| 2026-01-09 | 5.22 | 5.42 | 0.17 | 3.24% | 5.22 | 5.49 | 6526418 | 352083 | 2.12% |
| 2026-01-08 | 5.15 | 5.25 | 0.09 | 1.74% | 5.13 | 5.33 | 3727488 | 194768 | 1.21% |
| 2026-01-07 | 5.22 | 5.16 | -0.06 | -1.15% | 5.15 | 5.22 | 1783374 | 92320 | 0.58% |
| 2026-01-06 | 5.15 | 5.22 | 0.06 | 1.16% | 5.14 | 5.23 | 2116986 | 109772 | 0.69% |
| 2026-01-05 | 5.13 | 5.16 | 0.05 | 0.98% | 5.11 | 5.16 | 1919288 | 98572 | 0.62% |
| 2025-12-31 | 5.08 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 1077673 | 54998 | 0.35% |
| 2025-12-30 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 1402536 | 71375 | 0.46% |
| 2025-12-29 | 5.13 | 5.11 | -0.03 | -0.58% | 5.10 | 5.14 | 1136357 | 58187 | 0.37% |
| 2025-12-26 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.15 | 1184070 | 60795 | 0.38% |
| 2025-12-25 | 5.13 | 5.14 | 0.01 | 0.19% | 5.12 | 5.15 | 814191 | 41837 | 0.26% |
| 2025-12-24 | 5.11 | 5.13 | 0.02 | 0.39% | 5.10 | 5.15 | 898216 | 46022 | 0.29% |
| 2025-12-23 | 5.13 | 5.11 | -0.03 | -0.58% | 5.10 | 5.14 | 1001849 | 51332 | 0.33% |
| 2025-12-22 | 5.17 | 5.14 | -0.03 | -0.58% | 5.14 | 5.19 | 1147311 | 59161 | 0.37% |
| 2025-12-19 | 5.14 | 5.17 | 0.04 | 0.78% | 5.13 | 5.19 | 1279616 | 66183 | 0.42% |
| 2025-12-18 | 5.11 | 5.13 | -0.01 | -0.19% | 5.10 | 5.14 | 883085 | 45262 | 0.29% |
| 2025-12-17 | 5.11 | 5.14 | 0.03 | 0.59% | 5.08 | 5.15 | 1373008 | 70165 | 0.45% |
| 2025-12-16 | 5.15 | 5.11 | -0.05 | -0.97% | 5.07 | 5.16 | 1765583 | 90063 | 0.57% |
| 2025-12-15 | 5.19 | 5.16 | -0.07 | -1.34% | 5.16 | 5.21 | 1593801 | 82563 | 0.52% |
| 2025-12-12 | 5.21 | 5.23 | 0.01 | 0.19% | 5.17 | 5.23 | 2071963 | 107671 | 0.67% |