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 | 4.87 | 4.80 | -0.06 | -1.23% | 4.80 | 4.89 | 116161 | 5614 | 0.30% |
| 2026-03-19 | 4.90 | 4.86 | -0.08 | -1.62% | 4.85 | 4.94 | 120251 | 5879 | 0.31% |
| 2026-03-18 | 4.98 | 4.94 | -0.05 | -1.00% | 4.92 | 5.00 | 110438 | 5460 | 0.28% |
| 2026-03-17 | 4.98 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 115756 | 5792 | 0.30% |
| 2026-03-16 | 4.98 | 4.99 | 0.01 | 0.20% | 4.94 | 5.01 | 107226 | 5325 | 0.28% |
| 2026-03-13 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.01 | 144444 | 7198 | 0.37% |
| 2026-03-12 | 4.93 | 4.95 | 0.01 | 0.20% | 4.93 | 4.98 | 100136 | 4955 | 0.26% |
| 2026-03-11 | 4.95 | 4.94 | -0.02 | -0.40% | 4.92 | 4.96 | 100552 | 4969 | 0.26% |
| 2026-03-10 | 4.91 | 4.96 | 0.05 | 1.02% | 4.91 | 4.96 | 110773 | 5470 | 0.28% |
| 2026-03-09 | 4.91 | 4.91 | -0.04 | -0.81% | 4.85 | 4.94 | 168636 | 8253 | 0.43% |
| 2026-03-06 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.98 | 142115 | 7041 | 0.37% |
| 2026-03-05 | 4.97 | 4.94 | 0.00 | 0.00% | 4.93 | 4.99 | 122347 | 6061 | 0.31% |
| 2026-03-04 | 5.01 | 4.94 | -0.11 | -2.18% | 4.94 | 5.02 | 202881 | 10088 | 0.52% |
| 2026-03-03 | 5.13 | 5.05 | -0.08 | -1.56% | 5.04 | 5.15 | 231640 | 11768 | 0.60% |
| 2026-03-02 | 5.13 | 5.13 | 0.00 | 0.00% | 5.05 | 5.15 | 207225 | 10577 | 0.53% |
| 2026-02-27 | 5.09 | 5.13 | 0.03 | 0.59% | 5.08 | 5.14 | 123932 | 6335 | 0.32% |
| 2026-02-26 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.17 | 190866 | 9754 | 0.49% |
| 2026-02-25 | 5.10 | 5.15 | 0.06 | 1.18% | 5.09 | 5.19 | 157363 | 8114 | 0.40% |
| 2026-02-24 | 5.09 | 5.09 | 0.04 | 0.79% | 5.08 | 5.12 | 148053 | 7548 | 0.38% |
| 2026-02-13 | 5.13 | 5.05 | -0.09 | -1.75% | 5.04 | 5.15 | 210927 | 10735 | 0.54% |
| 2026-02-12 | 5.20 | 5.14 | -0.07 | -1.34% | 5.13 | 5.21 | 172005 | 8868 | 0.44% |
| 2026-02-11 | 5.21 | 5.21 | -0.02 | -0.38% | 5.20 | 5.24 | 124518 | 6498 | 0.32% |
| 2026-02-10 | 5.26 | 5.23 | -0.03 | -0.57% | 5.19 | 5.28 | 173647 | 9058 | 0.45% |
| 2026-02-09 | 5.29 | 5.26 | 0.04 | 0.77% | 5.24 | 5.31 | 191319 | 10086 | 0.49% |
| 2026-02-06 | 5.19 | 5.22 | -0.01 | -0.19% | 5.17 | 5.30 | 262674 | 13754 | 0.68% |
| 2026-02-05 | 5.17 | 5.23 | 0.03 | 0.58% | 5.15 | 5.33 | 317461 | 16659 | 0.82% |
| 2026-02-04 | 5.17 | 5.20 | 0.06 | 1.17% | 5.14 | 5.26 | 312759 | 16218 | 0.80% |
| 2026-02-03 | 5.12 | 5.14 | 0.09 | 1.78% | 5.06 | 5.15 | 325833 | 16649 | 0.84% |
| 2026-02-02 | 5.25 | 5.05 | -0.54 | -9.66% | 5.05 | 5.34 | 738758 | 38216 | 1.90% |
| 2026-01-30 | 5.62 | 5.59 | -0.32 | -5.41% | 5.40 | 5.67 | 871852 | 48140 | 2.24% |
| 2026-01-29 | 5.99 | 5.91 | 0.09 | 1.55% | 5.75 | 6.15 | 1429974 | 85017 | 3.68% |
| 2026-01-28 | 5.36 | 5.82 | 0.53 | 10.02% | 5.36 | 5.82 | 492833 | 28197 | 1.27% |
| 2026-01-27 | 5.38 | 5.29 | -0.14 | -2.58% | 5.25 | 5.41 | 275188 | 14629 | 0.71% |
| 2026-01-26 | 5.36 | 5.43 | 0.04 | 0.74% | 5.33 | 5.52 | 457944 | 24849 | 1.18% |
| 2026-01-23 | 5.33 | 5.39 | 0.08 | 1.51% | 5.30 | 5.45 | 305325 | 16449 | 0.78% |
| 2026-01-22 | 5.27 | 5.31 | 0.03 | 0.57% | 5.26 | 5.33 | 184557 | 9776 | 0.47% |
| 2026-01-21 | 5.25 | 5.28 | 0.00 | 0.00% | 5.24 | 5.33 | 232028 | 12252 | 0.60% |
| 2026-01-20 | 5.22 | 5.28 | 0.06 | 1.15% | 5.20 | 5.29 | 174503 | 9142 | 0.45% |
| 2026-01-19 | 5.15 | 5.22 | 0.05 | 0.97% | 5.14 | 5.24 | 112581 | 5862 | 0.29% |
| 2026-01-16 | 5.25 | 5.17 | -0.08 | -1.52% | 5.15 | 5.29 | 169482 | 8796 | 0.44% |
| 2026-01-15 | 5.29 | 5.25 | -0.05 | -0.94% | 5.22 | 5.31 | 140705 | 7395 | 0.36% |
| 2026-01-14 | 5.31 | 5.30 | 0.00 | 0.00% | 5.24 | 5.40 | 219810 | 11727 | 0.57% |
| 2026-01-13 | 5.30 | 5.30 | -0.01 | -0.19% | 5.26 | 5.36 | 168104 | 8936 | 0.43% |
| 2026-01-12 | 5.28 | 5.31 | 0.07 | 1.34% | 5.24 | 5.32 | 148035 | 7834 | 0.38% |
| 2026-01-09 | 5.21 | 5.24 | 0.04 | 0.77% | 5.19 | 5.27 | 142443 | 7460 | 0.37% |
| 2026-01-08 | 5.20 | 5.20 | 0.00 | 0.00% | 5.16 | 5.22 | 143027 | 7415 | 0.37% |
| 2026-01-07 | 5.25 | 5.20 | -0.05 | -0.95% | 5.20 | 5.26 | 89343 | 4665 | 0.23% |
| 2026-01-06 | 5.18 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 113601 | 5935 | 0.29% |
| 2026-01-05 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 88762 | 4580 | 0.23% |
| 2025-12-31 | 5.15 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 82689 | 4249 | 0.21% |
| 2025-12-30 | 5.20 | 5.14 | -0.06 | -1.15% | 5.10 | 5.20 | 117580 | 6039 | 0.30% |
| 2025-12-29 | 5.30 | 5.20 | -0.10 | -1.89% | 5.19 | 5.33 | 133865 | 7005 | 0.34% |
| 2025-12-26 | 5.26 | 5.30 | 0.02 | 0.38% | 5.26 | 5.34 | 94515 | 5018 | 0.24% |
| 2025-12-25 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 75729 | 3989 | 0.19% |
| 2025-12-24 | 5.27 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 101276 | 5329 | 0.26% |
| 2025-12-23 | 5.31 | 5.30 | -0.02 | -0.38% | 5.23 | 5.32 | 120436 | 6361 | 0.31% |
| 2025-12-22 | 5.34 | 5.32 | -0.04 | -0.75% | 5.28 | 5.35 | 131505 | 6993 | 0.34% |
| 2025-12-19 | 5.25 | 5.36 | 0.10 | 1.90% | 5.20 | 5.37 | 179712 | 9565 | 0.46% |
| 2025-12-18 | 5.24 | 5.26 | 0.00 | 0.00% | 5.21 | 5.32 | 134703 | 7093 | 0.35% |
| 2025-12-17 | 5.15 | 5.26 | 0.12 | 2.33% | 5.10 | 5.28 | 226722 | 11795 | 0.58% |
| 2025-12-16 | 5.05 | 5.14 | 0.07 | 1.38% | 5.05 | 5.15 | 145490 | 7447 | 0.37% |
| 2025-12-15 | 5.09 | 5.07 | -0.03 | -0.59% | 5.01 | 5.11 | 174840 | 8854 | 0.45% |
| 2025-12-12 | 5.13 | 5.10 | -0.03 | -0.58% | 5.05 | 5.15 | 236813 | 12068 | 0.61% |