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 | 4.75 | 4.65 | -0.09 | -1.90% | 4.65 | 4.79 | 468051 | 22001 | 1.41% |
| 2026-03-19 | 4.90 | 4.74 | -0.15 | -3.07% | 4.71 | 4.91 | 581918 | 27887 | 1.75% |
| 2026-03-18 | 4.95 | 4.89 | -0.07 | -1.41% | 4.81 | 4.99 | 615145 | 30053 | 1.85% |
| 2026-03-17 | 5.08 | 4.96 | -0.12 | -2.36% | 4.94 | 5.11 | 835664 | 41901 | 2.52% |
| 2026-03-16 | 5.60 | 5.08 | -0.31 | -5.75% | 5.07 | 5.60 | 1587639 | 83266 | 4.78% |
| 2026-03-13 | 5.27 | 5.39 | 0.11 | 2.08% | 5.26 | 5.45 | 891920 | 48036 | 2.68% |
| 2026-03-12 | 5.35 | 5.28 | -0.07 | -1.31% | 5.25 | 5.36 | 491021 | 25992 | 1.48% |
| 2026-03-11 | 5.35 | 5.35 | 0.00 | 0.00% | 5.23 | 5.36 | 570424 | 30210 | 1.72% |
| 2026-03-10 | 5.35 | 5.35 | 0.03 | 0.56% | 5.29 | 5.44 | 568858 | 30506 | 1.71% |
| 2026-03-09 | 5.40 | 5.32 | -0.15 | -2.74% | 5.25 | 5.44 | 740552 | 39458 | 2.23% |
| 2026-03-06 | 5.45 | 5.47 | 0.00 | 0.00% | 5.39 | 5.55 | 603561 | 32992 | 1.82% |
| 2026-03-05 | 5.42 | 5.47 | 0.11 | 2.05% | 5.36 | 5.50 | 705885 | 38389 | 2.12% |
| 2026-03-04 | 5.29 | 5.36 | -0.01 | -0.19% | 5.28 | 5.45 | 526319 | 28325 | 1.58% |
| 2026-03-03 | 5.59 | 5.37 | -0.22 | -3.94% | 5.35 | 5.60 | 813450 | 44241 | 2.45% |
| 2026-03-02 | 5.51 | 5.59 | 0.04 | 0.72% | 5.45 | 5.64 | 865514 | 48160 | 2.61% |
| 2026-02-27 | 5.51 | 5.55 | 0.01 | 0.18% | 5.47 | 5.65 | 693149 | 38543 | 2.09% |
| 2026-02-26 | 5.36 | 5.54 | 0.18 | 3.36% | 5.34 | 5.57 | 867028 | 47397 | 2.61% |
| 2026-02-25 | 5.30 | 5.36 | 0.07 | 1.32% | 5.28 | 5.46 | 554881 | 29896 | 1.67% |
| 2026-02-24 | 5.14 | 5.29 | 0.19 | 3.73% | 5.14 | 5.35 | 635849 | 33624 | 1.91% |
| 2026-02-13 | 5.17 | 5.10 | -0.08 | -1.54% | 5.10 | 5.17 | 333525 | 17111 | 1.00% |
| 2026-02-12 | 5.13 | 5.18 | 0.04 | 0.78% | 5.11 | 5.25 | 401898 | 20831 | 1.21% |
| 2026-02-11 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.23 | 336783 | 17441 | 1.01% |
| 2026-02-10 | 5.18 | 5.14 | -0.03 | -0.58% | 5.07 | 5.20 | 420023 | 21528 | 1.26% |
| 2026-02-09 | 5.18 | 5.17 | 0.05 | 0.98% | 5.16 | 5.25 | 382924 | 19885 | 1.15% |
| 2026-02-06 | 5.18 | 5.12 | -0.08 | -1.54% | 5.10 | 5.22 | 458050 | 23662 | 1.38% |
| 2026-02-05 | 5.27 | 5.20 | -0.12 | -2.26% | 5.18 | 5.32 | 586395 | 30723 | 1.77% |
| 2026-02-04 | 5.11 | 5.32 | 0.19 | 3.70% | 5.11 | 5.35 | 937599 | 49477 | 2.82% |
| 2026-02-03 | 5.00 | 5.13 | 0.18 | 3.64% | 4.96 | 5.15 | 547336 | 27808 | 1.65% |
| 2026-02-02 | 5.12 | 4.95 | -0.17 | -3.32% | 4.93 | 5.16 | 540659 | 27204 | 1.63% |
| 2026-01-30 | 5.15 | 5.12 | -0.03 | -0.58% | 5.02 | 5.18 | 582230 | 29722 | 1.75% |
| 2026-01-29 | 5.26 | 5.15 | -0.11 | -2.09% | 5.14 | 5.27 | 561520 | 29118 | 1.69% |
| 2026-01-28 | 5.25 | 5.26 | 0.02 | 0.38% | 5.14 | 5.30 | 533221 | 27884 | 1.61% |
| 2026-01-27 | 5.29 | 5.24 | -0.06 | -1.13% | 5.17 | 5.32 | 498473 | 26108 | 1.50% |
| 2026-01-26 | 5.37 | 5.30 | -0.07 | -1.30% | 5.26 | 5.40 | 601365 | 32030 | 1.81% |
| 2026-01-23 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 600113 | 32206 | 1.81% |
| 2026-01-22 | 5.22 | 5.37 | 0.14 | 2.68% | 5.22 | 5.38 | 836400 | 44621 | 2.52% |
| 2026-01-21 | 5.20 | 5.23 | 0.05 | 0.97% | 5.17 | 5.27 | 610309 | 31915 | 1.84% |
| 2026-01-20 | 5.19 | 5.18 | -0.01 | -0.19% | 5.11 | 5.23 | 461163 | 23796 | 1.39% |
| 2026-01-19 | 5.07 | 5.19 | 0.11 | 2.17% | 5.06 | 5.21 | 576560 | 29813 | 1.74% |
| 2026-01-16 | 5.14 | 5.08 | -0.02 | -0.39% | 5.07 | 5.20 | 487229 | 25001 | 1.47% |
| 2026-01-15 | 5.12 | 5.10 | -0.03 | -0.58% | 5.02 | 5.12 | 517709 | 26321 | 1.56% |
| 2026-01-14 | 5.23 | 5.13 | -0.08 | -1.54% | 5.09 | 5.26 | 859978 | 44567 | 2.59% |
| 2026-01-13 | 5.25 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 787310 | 41155 | 2.37% |
| 2026-01-12 | 5.29 | 5.26 | -0.04 | -0.75% | 5.19 | 5.33 | 913430 | 47924 | 2.75% |
| 2026-01-09 | 5.19 | 5.30 | 0.13 | 2.51% | 5.16 | 5.39 | 1121183 | 59161 | 3.38% |
| 2026-01-08 | 5.05 | 5.17 | 0.09 | 1.77% | 5.04 | 5.27 | 693447 | 35943 | 2.09% |
| 2026-01-07 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.14 | 488595 | 24871 | 1.47% |
| 2026-01-06 | 5.04 | 5.10 | 0.06 | 1.19% | 4.98 | 5.12 | 720232 | 36369 | 2.17% |
| 2026-01-05 | 5.15 | 5.04 | -0.11 | -2.14% | 5.00 | 5.19 | 921415 | 46508 | 2.77% |
| 2025-12-31 | 5.03 | 5.15 | 0.12 | 2.39% | 5.01 | 5.24 | 1099699 | 56467 | 3.31% |
| 2025-12-30 | 4.94 | 5.03 | 0.06 | 1.21% | 4.92 | 5.10 | 811060 | 40901 | 2.44% |
| 2025-12-29 | 4.95 | 4.97 | 0.08 | 1.64% | 4.90 | 5.04 | 802449 | 39853 | 2.42% |
| 2025-12-26 | 4.85 | 4.89 | 0.02 | 0.41% | 4.81 | 4.90 | 477455 | 23237 | 1.44% |
| 2025-12-25 | 4.73 | 4.87 | 0.14 | 2.96% | 4.72 | 4.90 | 569311 | 27617 | 1.71% |
| 2025-12-24 | 4.70 | 4.73 | 0.03 | 0.64% | 4.65 | 4.77 | 427441 | 20137 | 1.29% |
| 2025-12-23 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.76 | 382100 | 17987 | 1.15% |
| 2025-12-22 | 4.79 | 4.76 | -0.03 | -0.63% | 4.74 | 4.84 | 441277 | 21099 | 1.33% |
| 2025-12-19 | 4.60 | 4.79 | 0.19 | 4.13% | 4.57 | 4.85 | 872948 | 41729 | 2.63% |
| 2025-12-18 | 4.56 | 4.60 | 0.02 | 0.44% | 4.54 | 4.64 | 388774 | 17873 | 1.17% |
| 2025-12-17 | 4.64 | 4.58 | -0.06 | -1.29% | 4.50 | 4.67 | 621040 | 28391 | 1.87% |
| 2025-12-16 | 4.87 | 4.64 | -0.22 | -4.53% | 4.63 | 4.87 | 674154 | 31678 | 2.03% |
| 2025-12-15 | 4.87 | 4.86 | -0.06 | -1.22% | 4.85 | 4.94 | 494723 | 24115 | 1.49% |
| 2025-12-12 | 4.88 | 4.92 | 0.06 | 1.23% | 4.86 | 4.99 | 692233 | 34135 | 2.08% |