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 | 5.59 | 5.55 | -0.04 | -0.72% | 5.55 | 5.63 | 2323730 | 129772 | 1.13% |
| 2026-03-19 | 5.66 | 5.59 | -0.12 | -2.10% | 5.57 | 5.68 | 2880274 | 161906 | 1.41% |
| 2026-03-18 | 5.72 | 5.71 | -0.01 | -0.17% | 5.66 | 5.74 | 2247206 | 127976 | 1.10% |
| 2026-03-17 | 5.78 | 5.72 | -0.04 | -0.69% | 5.71 | 5.84 | 2764960 | 160007 | 1.35% |
| 2026-03-16 | 5.94 | 5.76 | -0.18 | -3.03% | 5.75 | 5.98 | 4824534 | 280664 | 2.36% |
| 2026-03-13 | 5.89 | 5.94 | 0.03 | 0.51% | 5.88 | 6.07 | 4875680 | 291609 | 2.38% |
| 2026-03-12 | 5.93 | 5.91 | -0.02 | -0.34% | 5.86 | 5.98 | 3220150 | 190646 | 1.57% |
| 2026-03-11 | 5.82 | 5.93 | 0.11 | 1.89% | 5.78 | 5.98 | 4103831 | 242489 | 2.00% |
| 2026-03-10 | 5.80 | 5.82 | 0.07 | 1.22% | 5.76 | 5.87 | 3244514 | 188548 | 1.58% |
| 2026-03-09 | 5.82 | 5.75 | -0.18 | -3.04% | 5.74 | 5.87 | 3964478 | 229195 | 1.94% |
| 2026-03-06 | 5.88 | 5.93 | 0.00 | 0.00% | 5.85 | 5.95 | 2607987 | 154083 | 1.27% |
| 2026-03-05 | 6.01 | 5.93 | 0.02 | 0.34% | 5.89 | 6.05 | 2869149 | 171185 | 1.40% |
| 2026-03-04 | 5.96 | 5.91 | -0.10 | -1.66% | 5.85 | 6.05 | 3896783 | 231561 | 1.90% |
| 2026-03-03 | 6.17 | 6.01 | -0.22 | -3.53% | 5.97 | 6.23 | 5093154 | 309121 | 2.49% |
| 2026-03-02 | 6.22 | 6.23 | -0.07 | -1.11% | 6.12 | 6.29 | 5238066 | 324367 | 2.56% |
| 2026-02-27 | 6.18 | 6.30 | 0.15 | 2.44% | 6.13 | 6.36 | 5365250 | 335214 | 2.62% |
| 2026-02-26 | 6.19 | 6.15 | -0.04 | -0.65% | 6.10 | 6.30 | 4844898 | 298848 | 2.37% |
| 2026-02-25 | 6.06 | 6.19 | 0.14 | 2.31% | 5.99 | 6.47 | 12580486 | 786800 | 6.14% |
| 2026-02-24 | 5.74 | 6.05 | 0.55 | 10.00% | 5.71 | 6.05 | 10274053 | 615797 | 5.02% |
| 2026-02-13 | 5.56 | 5.50 | -0.13 | -2.31% | 5.48 | 5.58 | 2686660 | 148284 | 1.31% |
| 2026-02-12 | 5.52 | 5.63 | 0.14 | 2.55% | 5.51 | 5.68 | 3823870 | 214435 | 1.87% |
| 2026-02-11 | 5.47 | 5.49 | 0.03 | 0.55% | 5.45 | 5.52 | 1848394 | 101449 | 0.90% |
| 2026-02-10 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 2533898 | 138427 | 1.24% |
| 2026-02-09 | 5.57 | 5.52 | 0.01 | 0.18% | 5.50 | 5.62 | 2564433 | 142114 | 1.25% |
| 2026-02-06 | 5.50 | 5.51 | -0.06 | -1.08% | 5.47 | 5.56 | 2719159 | 150084 | 1.33% |
| 2026-02-05 | 5.65 | 5.57 | -0.13 | -2.28% | 5.55 | 5.71 | 3082230 | 172907 | 1.51% |
| 2026-02-04 | 5.58 | 5.70 | 0.19 | 3.45% | 5.58 | 5.73 | 4908986 | 278418 | 2.40% |
| 2026-02-03 | 5.47 | 5.51 | 0.14 | 2.61% | 5.42 | 5.54 | 3792624 | 208081 | 1.85% |
| 2026-02-02 | 5.60 | 5.37 | -0.33 | -5.79% | 5.36 | 5.65 | 7170738 | 393182 | 3.50% |
| 2026-01-30 | 5.80 | 5.70 | -0.19 | -3.23% | 5.67 | 6.04 | 6587413 | 381876 | 3.22% |
| 2026-01-29 | 5.96 | 5.89 | 0.09 | 1.55% | 5.69 | 6.12 | 11211916 | 659091 | 5.47% |
| 2026-01-28 | 5.61 | 5.80 | 0.26 | 4.69% | 5.60 | 6.09 | 11775901 | 686071 | 5.75% |
| 2026-01-27 | 5.68 | 5.54 | -0.26 | -4.48% | 5.50 | 5.72 | 6997997 | 391883 | 3.42% |
| 2026-01-26 | 5.34 | 5.80 | 0.49 | 9.23% | 5.33 | 5.84 | 14007267 | 780576 | 6.84% |
| 2026-01-23 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.45 | 3861874 | 206819 | 1.89% |
| 2026-01-22 | 5.48 | 5.41 | -0.07 | -1.28% | 5.37 | 5.55 | 2592770 | 140762 | 1.27% |
| 2026-01-21 | 5.53 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 1485228 | 81545 | 0.73% |
| 2026-01-20 | 5.37 | 5.54 | 0.15 | 2.78% | 5.37 | 5.54 | 2150602 | 117560 | 1.05% |
| 2026-01-19 | 5.34 | 5.39 | 0.04 | 0.75% | 5.30 | 5.40 | 1519158 | 81566 | 0.74% |
| 2026-01-16 | 5.46 | 5.35 | -0.10 | -1.83% | 5.33 | 5.65 | 4377098 | 238411 | 2.14% |
| 2026-01-15 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.49 | 956648 | 52305 | 0.47% |
| 2026-01-14 | 5.62 | 5.48 | -0.10 | -1.79% | 5.46 | 5.63 | 2153401 | 119414 | 1.05% |
| 2026-01-13 | 5.58 | 5.58 | 0.00 | 0.00% | 5.54 | 5.63 | 1311893 | 73328 | 0.64% |
| 2026-01-12 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.60 | 973080 | 54253 | 0.48% |
| 2026-01-09 | 5.57 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 939851 | 52305 | 0.46% |
| 2026-01-08 | 5.54 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 1053422 | 58729 | 0.51% |
| 2026-01-07 | 5.51 | 5.56 | 0.07 | 1.28% | 5.50 | 5.63 | 1470014 | 81819 | 0.72% |
| 2026-01-06 | 5.41 | 5.49 | 0.08 | 1.48% | 5.40 | 5.50 | 1143969 | 62540 | 0.56% |
| 2026-01-05 | 5.41 | 5.41 | 0.00 | 0.00% | 5.38 | 5.43 | 698059 | 37732 | 0.34% |
| 2025-12-31 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.43 | 521129 | 28172 | 0.25% |
| 2025-12-30 | 5.46 | 5.40 | -0.08 | -1.46% | 5.39 | 5.46 | 952346 | 51544 | 0.47% |
| 2025-12-29 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.51 | 1198489 | 65619 | 0.59% |
| 2025-12-26 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 544184 | 29484 | 0.27% |
| 2025-12-25 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.43 | 491099 | 26538 | 0.24% |
| 2025-12-24 | 5.41 | 5.42 | 0.02 | 0.37% | 5.40 | 5.45 | 601585 | 32652 | 0.29% |
| 2025-12-23 | 5.40 | 5.40 | 0.02 | 0.37% | 5.39 | 5.43 | 632140 | 34196 | 0.31% |
| 2025-12-22 | 5.47 | 5.46 | 0.00 | 0.00% | 5.44 | 5.47 | 508321 | 27759 | 0.25% |
| 2025-12-19 | 5.45 | 5.46 | 0.01 | 0.18% | 5.44 | 5.48 | 588341 | 32133 | 0.29% |
| 2025-12-18 | 5.42 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 523031 | 28434 | 0.26% |
| 2025-12-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.44 | 732295 | 39475 | 0.36% |
| 2025-12-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 608163 | 32772 | 0.30% |
| 2025-12-15 | 5.41 | 5.41 | -0.02 | -0.37% | 5.40 | 5.45 | 536360 | 29116 | 0.26% |
| 2025-12-12 | 5.43 | 5.43 | 0.02 | 0.37% | 5.39 | 5.43 | 727878 | 39411 | 0.36% |