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 | 5.20 | 5.00 | -0.20 | -3.85% | 5.00 | 5.30 | 694465 | 35446 | 8.14% |
| 2026-03-19 | 5.24 | 5.20 | -0.26 | -4.76% | 5.17 | 5.34 | 818201 | 42894 | 9.58% |
| 2026-03-18 | 5.24 | 5.46 | 0.26 | 5.00% | 5.24 | 5.72 | 1383253 | 76139 | 16.20% |
| 2026-03-17 | 5.38 | 5.20 | -0.17 | -3.17% | 5.19 | 5.41 | 591844 | 31256 | 6.93% |
| 2026-03-16 | 5.51 | 5.37 | -0.12 | -2.19% | 5.31 | 5.53 | 563732 | 30309 | 6.60% |
| 2026-03-13 | 5.87 | 5.49 | -0.36 | -6.15% | 5.47 | 5.89 | 851810 | 47771 | 9.98% |
| 2026-03-12 | 6.12 | 5.85 | -0.20 | -3.31% | 5.81 | 6.22 | 1072205 | 63537 | 12.56% |
| 2026-03-11 | 6.15 | 6.05 | -0.12 | -1.94% | 6.02 | 6.24 | 1126270 | 68641 | 13.19% |
| 2026-03-10 | 6.11 | 6.17 | 0.04 | 0.65% | 6.00 | 6.28 | 1480457 | 91049 | 17.34% |
| 2026-03-09 | 6.18 | 6.13 | -0.03 | -0.49% | 6.08 | 6.44 | 2423905 | 151051 | 28.39% |
| 2026-03-06 | 5.61 | 6.16 | 0.56 | 10.00% | 5.60 | 6.16 | 854670 | 51214 | 10.01% |
| 2026-03-05 | 5.42 | 5.60 | 0.20 | 3.70% | 5.42 | 5.72 | 1434872 | 80336 | 16.81% |
| 2026-03-04 | 5.05 | 5.40 | 0.25 | 4.85% | 5.00 | 5.54 | 1152968 | 62208 | 13.51% |
| 2026-03-03 | 5.36 | 5.15 | -0.15 | -2.83% | 5.12 | 5.48 | 660842 | 34802 | 7.74% |
| 2026-03-02 | 5.32 | 5.30 | -0.20 | -3.64% | 5.25 | 5.49 | 660270 | 35312 | 7.73% |
| 2026-02-27 | 5.43 | 5.50 | -0.03 | -0.54% | 5.41 | 5.55 | 722946 | 39581 | 8.47% |
| 2026-02-26 | 5.45 | 5.53 | 0.06 | 1.10% | 5.37 | 5.60 | 953903 | 52450 | 11.17% |
| 2026-02-25 | 5.40 | 5.47 | 0.05 | 0.92% | 5.33 | 5.49 | 981430 | 53327 | 11.50% |
| 2026-02-24 | 5.16 | 5.42 | 0.36 | 7.11% | 5.12 | 5.57 | 1248248 | 67532 | 14.62% |
| 2026-02-13 | 5.17 | 5.06 | -0.16 | -3.07% | 5.05 | 5.24 | 604157 | 30893 | 7.08% |
| 2026-02-12 | 5.08 | 5.22 | 0.20 | 3.98% | 4.97 | 5.33 | 968576 | 50273 | 11.35% |
| 2026-02-11 | 5.11 | 5.02 | -0.13 | -2.52% | 5.01 | 5.19 | 384025 | 19514 | 4.50% |
| 2026-02-10 | 5.17 | 5.15 | -0.05 | -0.96% | 5.10 | 5.19 | 386663 | 19876 | 4.53% |
| 2026-02-09 | 5.11 | 5.20 | 0.09 | 1.76% | 5.07 | 5.22 | 694639 | 35777 | 8.14% |
| 2026-02-06 | 5.00 | 5.11 | 0.06 | 1.19% | 4.94 | 5.20 | 759176 | 38917 | 8.89% |
| 2026-02-05 | 5.23 | 5.05 | -0.23 | -4.36% | 5.04 | 5.23 | 651516 | 33145 | 7.63% |
| 2026-02-04 | 5.33 | 5.28 | -0.06 | -1.12% | 5.18 | 5.41 | 926073 | 48698 | 10.85% |
| 2026-02-03 | 5.45 | 5.34 | -0.05 | -0.93% | 5.17 | 5.46 | 1596330 | 84794 | 18.70% |
| 2026-02-02 | 5.10 | 5.39 | 0.49 | 10.00% | 5.06 | 5.39 | 1165515 | 60958 | 13.65% |
| 2026-01-30 | 5.04 | 4.90 | -0.06 | -1.21% | 4.82 | 5.06 | 602519 | 29525 | 7.06% |
| 2026-01-29 | 4.96 | 4.96 | -0.18 | -3.50% | 4.92 | 5.07 | 992214 | 49512 | 11.62% |
| 2026-01-28 | 5.19 | 5.14 | -0.06 | -1.15% | 5.07 | 5.28 | 1014415 | 52269 | 11.88% |
| 2026-01-27 | 5.35 | 5.20 | -0.13 | -2.44% | 4.96 | 5.43 | 1616413 | 83367 | 18.93% |
| 2026-01-26 | 5.66 | 5.33 | -0.49 | -8.42% | 5.30 | 5.99 | 2167210 | 122236 | 25.39% |
| 2026-01-23 | 5.67 | 5.82 | 0.00 | 0.00% | 5.67 | 6.08 | 2654320 | 156071 | 31.09% |
| 2026-01-22 | 6.66 | 5.82 | -0.27 | -4.43% | 5.62 | 6.69 | 3286699 | 200525 | 38.50% |
| 2026-01-21 | 5.68 | 6.09 | 0.55 | 9.93% | 5.50 | 6.09 | 3790489 | 222775 | 44.40% |
| 2026-01-20 | 5.39 | 5.54 | 0.50 | 9.92% | 5.25 | 5.54 | 734495 | 40220 | 8.60% |
| 2026-01-19 | 4.80 | 5.04 | 0.46 | 10.04% | 4.68 | 5.04 | 1308783 | 65052 | 15.33% |
| 2026-01-16 | 4.32 | 4.58 | 0.42 | 10.10% | 4.22 | 4.58 | 1122085 | 50543 | 13.14% |
| 2026-01-15 | 4.13 | 4.16 | 0.01 | 0.24% | 4.05 | 4.17 | 324606 | 13323 | 3.80% |
| 2026-01-14 | 4.14 | 4.15 | -0.04 | -0.95% | 4.06 | 4.21 | 604775 | 25086 | 7.08% |
| 2026-01-13 | 4.05 | 4.19 | 0.12 | 2.95% | 4.00 | 4.28 | 682192 | 28297 | 7.99% |
| 2026-01-12 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 248629 | 10065 | 2.91% |
| 2026-01-09 | 4.00 | 4.00 | 0.02 | 0.50% | 3.94 | 4.01 | 204328 | 8140 | 2.39% |
| 2026-01-08 | 3.92 | 3.98 | 0.02 | 0.51% | 3.90 | 4.01 | 209711 | 8347 | 2.46% |
| 2026-01-07 | 3.94 | 3.96 | 0.01 | 0.25% | 3.92 | 4.03 | 237384 | 9446 | 2.78% |
| 2026-01-06 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.95 | 194016 | 7630 | 2.27% |
| 2026-01-05 | 3.87 | 3.93 | 0.07 | 1.81% | 3.87 | 3.95 | 160426 | 6290 | 1.88% |
| 2025-12-31 | 3.88 | 3.86 | -0.01 | -0.26% | 3.80 | 3.88 | 121531 | 4674 | 1.42% |
| 2025-12-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.84 | 3.93 | 134234 | 5220 | 1.57% |
| 2025-12-29 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.91 | 99687 | 3876 | 1.17% |
| 2025-12-26 | 3.89 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 120197 | 4693 | 1.41% |
| 2025-12-25 | 3.89 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 101766 | 3963 | 1.19% |
| 2025-12-24 | 3.83 | 3.89 | 0.04 | 1.04% | 3.82 | 3.91 | 127619 | 4959 | 1.49% |
| 2025-12-23 | 3.92 | 3.85 | -0.09 | -2.28% | 3.83 | 3.94 | 164658 | 6380 | 1.93% |
| 2025-12-22 | 3.85 | 3.94 | 0.10 | 2.60% | 3.84 | 4.01 | 241127 | 9489 | 2.82% |
| 2025-12-19 | 3.76 | 3.84 | 0.08 | 2.13% | 3.76 | 3.86 | 177989 | 6810 | 2.08% |
| 2025-12-18 | 3.73 | 3.76 | 0.01 | 0.27% | 3.69 | 3.82 | 165120 | 6222 | 1.93% |
| 2025-12-17 | 3.83 | 3.75 | -0.08 | -2.09% | 3.66 | 3.85 | 286229 | 10661 | 3.35% |
| 2025-12-16 | 3.98 | 3.83 | -0.18 | -4.49% | 3.83 | 3.99 | 269995 | 10487 | 3.16% |
| 2025-12-15 | 3.97 | 4.01 | 0.08 | 2.04% | 3.95 | 4.10 | 302215 | 12147 | 3.54% |
| 2025-12-12 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 4.03 | 276989 | 10959 | 3.24% |