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 | 5.03 | 5.14 | 0.10 | 1.98% | 5.03 | 5.25 | 314256 | 16207 | 3.68% |
| 2026-03-19 | 5.02 | 5.04 | -0.03 | -0.59% | 5.00 | 5.17 | 266119 | 13520 | 3.12% |
| 2026-03-18 | 5.04 | 5.07 | 0.02 | 0.40% | 5.01 | 5.08 | 134303 | 6778 | 1.57% |
| 2026-03-17 | 5.10 | 5.05 | -0.04 | -0.79% | 5.04 | 5.18 | 216026 | 11062 | 2.53% |
| 2026-03-16 | 4.99 | 5.09 | 0.10 | 2.00% | 4.97 | 5.09 | 148042 | 7482 | 1.73% |
| 2026-03-13 | 5.01 | 4.99 | -0.06 | -1.19% | 4.96 | 5.11 | 149934 | 7565 | 1.76% |
| 2026-03-12 | 5.07 | 5.05 | -0.05 | -0.98% | 4.99 | 5.09 | 156446 | 7876 | 1.83% |
| 2026-03-11 | 5.10 | 5.10 | 0.01 | 0.20% | 5.05 | 5.20 | 200982 | 10248 | 2.35% |
| 2026-03-10 | 4.94 | 5.09 | 0.19 | 3.88% | 4.93 | 5.12 | 273904 | 13876 | 3.21% |
| 2026-03-09 | 4.96 | 4.90 | -0.19 | -3.73% | 4.75 | 5.00 | 341583 | 16570 | 4.00% |
| 2026-03-06 | 5.00 | 5.09 | 0.06 | 1.19% | 4.97 | 5.10 | 167954 | 8515 | 1.97% |
| 2026-03-05 | 5.12 | 5.03 | -0.03 | -0.59% | 4.99 | 5.18 | 224201 | 11386 | 2.63% |
| 2026-03-04 | 4.98 | 5.06 | 0.00 | 0.00% | 4.97 | 5.15 | 237677 | 12067 | 2.78% |
| 2026-03-03 | 5.21 | 5.06 | -0.11 | -2.13% | 5.05 | 5.29 | 364175 | 18853 | 4.27% |
| 2026-03-02 | 5.24 | 5.17 | -0.14 | -2.64% | 5.15 | 5.40 | 427910 | 22442 | 5.01% |
| 2026-02-27 | 5.25 | 5.31 | -0.05 | -0.93% | 5.15 | 5.37 | 534750 | 28111 | 6.27% |
| 2026-02-26 | 5.25 | 5.36 | 0.00 | 0.00% | 5.09 | 5.40 | 804180 | 42154 | 9.42% |
| 2026-02-25 | 5.10 | 5.36 | 0.34 | 6.77% | 5.02 | 5.49 | 841695 | 44001 | 9.86% |
| 2026-02-24 | 4.92 | 5.02 | 0.11 | 2.24% | 4.90 | 5.02 | 283574 | 14121 | 3.32% |
| 2026-02-13 | 4.86 | 4.91 | 0.05 | 1.03% | 4.85 | 4.98 | 229559 | 11317 | 2.69% |
| 2026-02-12 | 4.90 | 4.86 | -0.03 | -0.61% | 4.82 | 4.98 | 261941 | 12778 | 3.07% |
| 2026-02-11 | 4.95 | 4.89 | -0.06 | -1.21% | 4.81 | 4.96 | 243218 | 11872 | 2.85% |
| 2026-02-10 | 4.94 | 4.95 | -0.01 | -0.20% | 4.88 | 5.00 | 261081 | 12945 | 3.06% |
| 2026-02-09 | 4.91 | 4.96 | 0.05 | 1.02% | 4.87 | 4.98 | 324464 | 15981 | 3.80% |
| 2026-02-06 | 4.98 | 4.91 | -0.11 | -2.19% | 4.87 | 5.00 | 334675 | 16487 | 3.92% |
| 2026-02-05 | 4.95 | 5.02 | 0.03 | 0.60% | 4.95 | 5.07 | 460293 | 23109 | 5.39% |
| 2026-02-04 | 4.86 | 4.99 | 0.10 | 2.04% | 4.81 | 5.02 | 572041 | 28324 | 6.70% |
| 2026-02-03 | 4.94 | 4.89 | 0.02 | 0.41% | 4.88 | 4.99 | 506367 | 24959 | 5.93% |
| 2026-02-02 | 4.81 | 4.87 | 0.01 | 0.21% | 4.68 | 5.03 | 734957 | 35992 | 8.61% |
| 2026-01-30 | 5.10 | 4.86 | -0.06 | -1.22% | 4.86 | 5.24 | 1362886 | 68843 | 15.97% |
| 2026-01-29 | 4.44 | 4.92 | 0.45 | 10.07% | 4.38 | 4.92 | 824511 | 39805 | 9.66% |
| 2026-01-28 | 4.50 | 4.47 | -0.02 | -0.45% | 4.44 | 4.54 | 140453 | 6275 | 1.65% |
| 2026-01-27 | 4.58 | 4.49 | -0.09 | -1.97% | 4.45 | 4.60 | 169439 | 7623 | 1.99% |
| 2026-01-26 | 4.73 | 4.58 | -0.16 | -3.38% | 4.53 | 4.73 | 254155 | 11675 | 2.98% |
| 2026-01-23 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.77 | 206974 | 9759 | 2.43% |
| 2026-01-22 | 4.80 | 4.75 | -0.07 | -1.45% | 4.62 | 4.86 | 286697 | 13514 | 3.36% |
| 2026-01-21 | 4.69 | 4.82 | 0.08 | 1.69% | 4.65 | 4.97 | 494048 | 24003 | 5.79% |
| 2026-01-20 | 4.66 | 4.74 | 0.08 | 1.72% | 4.64 | 4.78 | 241700 | 11418 | 2.83% |
| 2026-01-19 | 4.59 | 4.66 | 0.03 | 0.65% | 4.57 | 4.68 | 133718 | 6208 | 1.57% |
| 2026-01-16 | 4.70 | 4.63 | -0.07 | -1.49% | 4.56 | 4.70 | 196006 | 9074 | 2.30% |
| 2026-01-15 | 4.65 | 4.70 | 0.10 | 2.17% | 4.62 | 4.73 | 255319 | 11948 | 2.99% |
| 2026-01-14 | 4.55 | 4.60 | 0.01 | 0.22% | 4.52 | 4.68 | 219827 | 10099 | 2.58% |
| 2026-01-13 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.72 | 283987 | 13193 | 3.33% |
| 2026-01-12 | 4.46 | 4.67 | 0.21 | 4.71% | 4.44 | 4.69 | 409082 | 18583 | 4.79% |
| 2026-01-09 | 4.44 | 4.46 | 0.01 | 0.22% | 4.40 | 4.49 | 222388 | 9893 | 2.61% |
| 2026-01-08 | 4.36 | 4.45 | 0.05 | 1.14% | 4.34 | 4.48 | 182763 | 8081 | 2.14% |
| 2026-01-07 | 4.37 | 4.40 | 0.03 | 0.69% | 4.34 | 4.46 | 208563 | 9209 | 2.44% |
| 2026-01-06 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.42 | 182715 | 7998 | 2.14% |
| 2026-01-05 | 4.34 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 172457 | 7473 | 2.02% |
| 2025-12-31 | 4.30 | 4.36 | 0.05 | 1.16% | 4.28 | 4.38 | 160563 | 6969 | 1.88% |
| 2025-12-30 | 4.35 | 4.31 | -0.08 | -1.82% | 4.30 | 4.42 | 168172 | 7296 | 1.97% |
| 2025-12-29 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.54 | 217676 | 9601 | 2.55% |
| 2025-12-26 | 4.40 | 4.48 | 0.07 | 1.59% | 4.37 | 4.50 | 274500 | 12239 | 3.22% |
| 2025-12-25 | 4.46 | 4.41 | -0.01 | -0.23% | 4.38 | 4.50 | 212431 | 9379 | 2.49% |
| 2025-12-24 | 4.41 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 387133 | 17090 | 4.54% |
| 2025-12-23 | 4.75 | 4.46 | -0.48 | -9.72% | 4.45 | 4.75 | 795480 | 35976 | 9.32% |
| 2025-12-22 | 4.59 | 4.94 | 0.36 | 7.86% | 4.48 | 5.04 | 935233 | 45880 | 10.96% |
| 2025-12-19 | 4.42 | 4.58 | 0.15 | 3.39% | 4.38 | 4.61 | 275513 | 12467 | 3.23% |
| 2025-12-18 | 4.29 | 4.43 | 0.12 | 2.78% | 4.25 | 4.49 | 265675 | 11670 | 3.11% |
| 2025-12-17 | 4.26 | 4.31 | 0.05 | 1.17% | 4.19 | 4.40 | 234774 | 10095 | 2.75% |
| 2025-12-16 | 4.34 | 4.26 | -0.06 | -1.39% | 4.24 | 4.35 | 109714 | 4697 | 1.29% |
| 2025-12-15 | 4.20 | 4.32 | 0.08 | 1.89% | 4.19 | 4.37 | 210082 | 9081 | 2.46% |
| 2025-12-12 | 4.45 | 4.24 | -0.18 | -4.07% | 4.24 | 4.45 | 303201 | 13026 | 3.55% |