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 | 5.21 | 5.06 | -0.15 | -2.88% | 5.05 | 5.25 | 114263 | 5851 | 2.20% |
| 2026-03-19 | 5.32 | 5.21 | -0.15 | -2.80% | 5.15 | 5.38 | 95462 | 5025 | 1.84% |
| 2026-03-18 | 5.30 | 5.36 | 0.06 | 1.13% | 5.24 | 5.37 | 76242 | 4048 | 1.47% |
| 2026-03-17 | 5.38 | 5.30 | -0.07 | -1.30% | 5.29 | 5.45 | 93484 | 5031 | 1.80% |
| 2026-03-16 | 5.43 | 5.37 | -0.07 | -1.29% | 5.35 | 5.49 | 98988 | 5347 | 1.91% |
| 2026-03-13 | 5.38 | 5.44 | 0.05 | 0.93% | 5.37 | 5.52 | 130610 | 7128 | 2.51% |
| 2026-03-12 | 5.46 | 5.39 | -0.06 | -1.10% | 5.39 | 5.52 | 125033 | 6813 | 2.41% |
| 2026-03-11 | 5.47 | 5.45 | -0.02 | -0.37% | 5.40 | 5.51 | 69872 | 3797 | 1.35% |
| 2026-03-10 | 5.28 | 5.47 | 0.22 | 4.19% | 5.28 | 5.50 | 123528 | 6676 | 2.38% |
| 2026-03-09 | 5.35 | 5.25 | -0.12 | -2.23% | 5.25 | 5.35 | 105814 | 5599 | 2.04% |
| 2026-03-06 | 5.14 | 5.37 | 0.21 | 4.07% | 5.13 | 5.38 | 101190 | 5353 | 1.95% |
| 2026-03-05 | 5.18 | 5.16 | 0.04 | 0.78% | 5.13 | 5.24 | 72516 | 3759 | 1.40% |
| 2026-03-04 | 5.11 | 5.12 | -0.04 | -0.78% | 5.06 | 5.17 | 84908 | 4339 | 1.63% |
| 2026-03-03 | 5.25 | 5.16 | -0.07 | -1.34% | 5.14 | 5.34 | 123879 | 6511 | 2.38% |
| 2026-03-02 | 5.37 | 5.23 | -0.19 | -3.51% | 5.20 | 5.39 | 105026 | 5551 | 2.02% |
| 2026-02-27 | 5.39 | 5.42 | 0.02 | 0.37% | 5.35 | 5.43 | 61826 | 3339 | 1.19% |
| 2026-02-26 | 5.44 | 5.40 | -0.01 | -0.18% | 5.36 | 5.45 | 63300 | 3416 | 1.22% |
| 2026-02-25 | 5.43 | 5.41 | -0.01 | -0.18% | 5.40 | 5.49 | 76175 | 4150 | 1.47% |
| 2026-02-24 | 5.36 | 5.42 | 0.09 | 1.69% | 5.33 | 5.44 | 77282 | 4173 | 1.49% |
| 2026-02-13 | 5.31 | 5.33 | 0.03 | 0.57% | 5.29 | 5.35 | 65000 | 3457 | 1.25% |
| 2026-02-12 | 5.39 | 5.30 | -0.11 | -2.03% | 5.30 | 5.42 | 70391 | 3761 | 1.36% |
| 2026-02-11 | 5.43 | 5.41 | 0.00 | 0.00% | 5.39 | 5.46 | 58676 | 3182 | 1.13% |
| 2026-02-10 | 5.45 | 5.41 | -0.02 | -0.37% | 5.38 | 5.46 | 61436 | 3336 | 1.18% |
| 2026-02-09 | 5.46 | 5.43 | 0.05 | 0.93% | 5.38 | 5.48 | 71396 | 3871 | 1.37% |
| 2026-02-06 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.45 | 75885 | 4100 | 1.46% |
| 2026-02-05 | 5.42 | 5.39 | -0.02 | -0.37% | 5.38 | 5.47 | 76733 | 4154 | 1.48% |
| 2026-02-04 | 5.35 | 5.41 | 0.07 | 1.31% | 5.29 | 5.43 | 97644 | 5262 | 1.88% |
| 2026-02-03 | 5.27 | 5.34 | 0.09 | 1.71% | 5.23 | 5.34 | 86087 | 4567 | 1.66% |
| 2026-02-02 | 5.28 | 5.25 | -0.04 | -0.76% | 5.22 | 5.38 | 116021 | 6179 | 2.23% |
| 2026-01-30 | 5.24 | 5.29 | 0.05 | 0.95% | 5.20 | 5.31 | 83538 | 4392 | 1.61% |
| 2026-01-29 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 75221 | 3950 | 1.45% |
| 2026-01-28 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.30 | 80972 | 4261 | 1.56% |
| 2026-01-27 | 5.31 | 5.24 | -0.07 | -1.32% | 5.16 | 5.32 | 108946 | 5686 | 2.10% |
| 2026-01-26 | 5.31 | 5.31 | -0.01 | -0.19% | 5.24 | 5.36 | 85896 | 4552 | 1.65% |
| 2026-01-23 | 5.31 | 5.32 | 0.00 | 0.00% | 5.27 | 5.33 | 56776 | 3007 | 1.09% |
| 2026-01-22 | 5.24 | 5.32 | 0.08 | 1.53% | 5.22 | 5.35 | 83388 | 4407 | 1.61% |
| 2026-01-21 | 5.20 | 5.24 | 0.02 | 0.38% | 5.17 | 5.24 | 70443 | 3669 | 1.36% |
| 2026-01-20 | 5.17 | 5.22 | 0.06 | 1.16% | 5.12 | 5.25 | 100758 | 5240 | 1.94% |
| 2026-01-19 | 5.07 | 5.16 | 0.09 | 1.78% | 5.04 | 5.19 | 85530 | 4371 | 1.65% |
| 2026-01-16 | 5.09 | 5.07 | -0.01 | -0.20% | 5.04 | 5.10 | 61889 | 3138 | 1.19% |
| 2026-01-15 | 5.07 | 5.08 | 0.01 | 0.20% | 5.03 | 5.10 | 69321 | 3516 | 1.33% |
| 2026-01-14 | 5.05 | 5.07 | 0.02 | 0.40% | 5.01 | 5.11 | 111402 | 5637 | 2.14% |
| 2026-01-13 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.16 | 113536 | 5782 | 2.19% |
| 2026-01-12 | 5.04 | 5.08 | 0.06 | 1.20% | 5.00 | 5.09 | 99178 | 5007 | 1.91% |
| 2026-01-09 | 5.02 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 85010 | 4266 | 1.64% |
| 2026-01-08 | 4.95 | 5.04 | 0.07 | 1.41% | 4.92 | 5.05 | 92641 | 4630 | 1.78% |
| 2026-01-07 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 89770 | 4458 | 1.73% |
| 2026-01-06 | 5.00 | 5.00 | 0.00 | 0.00% | 4.97 | 5.05 | 105892 | 5301 | 2.04% |
| 2026-01-05 | 4.98 | 5.00 | 0.01 | 0.20% | 4.96 | 5.03 | 82682 | 4127 | 1.59% |
| 2025-12-31 | 4.94 | 4.99 | 0.05 | 1.01% | 4.88 | 4.99 | 65662 | 3244 | 1.26% |
| 2025-12-30 | 4.99 | 4.94 | -0.05 | -1.00% | 4.92 | 4.99 | 75848 | 3755 | 1.46% |
| 2025-12-29 | 5.02 | 4.99 | -0.02 | -0.40% | 4.95 | 5.03 | 58035 | 2891 | 1.12% |
| 2025-12-26 | 5.05 | 5.01 | -0.05 | -0.99% | 5.00 | 5.07 | 57990 | 2921 | 1.12% |
| 2025-12-25 | 5.02 | 5.06 | 0.06 | 1.20% | 4.97 | 5.06 | 59316 | 2982 | 1.14% |
| 2025-12-24 | 4.99 | 5.00 | 0.02 | 0.40% | 4.95 | 5.01 | 51473 | 2567 | 0.99% |
| 2025-12-23 | 5.00 | 4.98 | -0.03 | -0.60% | 4.96 | 5.03 | 44221 | 2206 | 0.85% |
| 2025-12-22 | 5.05 | 5.01 | -0.05 | -0.99% | 5.00 | 5.08 | 70468 | 3549 | 1.36% |
| 2025-12-19 | 4.95 | 5.06 | 0.11 | 2.22% | 4.93 | 5.06 | 66213 | 3325 | 1.27% |
| 2025-12-18 | 4.87 | 4.95 | 0.07 | 1.43% | 4.83 | 5.02 | 89186 | 4409 | 1.72% |
| 2025-12-17 | 4.87 | 4.88 | 0.01 | 0.21% | 4.80 | 4.93 | 84155 | 4093 | 1.62% |
| 2025-12-16 | 4.96 | 4.87 | -0.08 | -1.62% | 4.85 | 4.96 | 95831 | 4688 | 1.84% |
| 2025-12-15 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.99 | 92619 | 4586 | 1.78% |
| 2025-12-12 | 5.03 | 4.93 | -0.09 | -1.79% | 4.91 | 5.07 | 109211 | 5443 | 2.10% |