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 | 5.76 | 5.58 | -0.18 | -3.13% | 5.56 | 5.85 | 314689 | 17890 | 2.76% |
| 2026-03-19 | 5.92 | 5.76 | -0.25 | -4.16% | 5.73 | 5.92 | 359946 | 20954 | 3.16% |
| 2026-03-18 | 5.94 | 6.01 | 0.08 | 1.35% | 5.88 | 6.10 | 373618 | 22356 | 3.28% |
| 2026-03-17 | 6.14 | 5.93 | -0.23 | -3.73% | 5.92 | 6.21 | 490366 | 29709 | 4.31% |
| 2026-03-16 | 6.21 | 6.16 | -0.14 | -2.22% | 6.09 | 6.31 | 503173 | 31015 | 4.42% |
| 2026-03-13 | 6.71 | 6.30 | -0.40 | -5.97% | 6.26 | 6.73 | 908463 | 58350 | 7.98% |
| 2026-03-12 | 6.90 | 6.70 | -0.20 | -2.90% | 6.70 | 7.11 | 1612444 | 111073 | 14.16% |
| 2026-03-11 | 6.90 | 6.90 | 0.63 | 10.05% | 6.69 | 6.90 | 609931 | 41972 | 5.36% |
| 2026-03-10 | 6.32 | 6.27 | 0.00 | 0.00% | 6.23 | 6.39 | 430956 | 27170 | 3.78% |
| 2026-03-09 | 6.17 | 6.27 | 0.10 | 1.62% | 6.10 | 6.38 | 474461 | 29609 | 4.15% |
| 2026-03-06 | 6.13 | 6.17 | 0.02 | 0.33% | 6.10 | 6.25 | 410974 | 25422 | 3.60% |
| 2026-03-05 | 5.99 | 6.15 | 0.22 | 3.71% | 5.93 | 6.22 | 541250 | 33230 | 4.74% |
| 2026-03-04 | 5.58 | 5.93 | 0.20 | 3.49% | 5.58 | 6.00 | 344010 | 20307 | 3.01% |
| 2026-03-03 | 5.97 | 5.73 | -0.24 | -4.02% | 5.70 | 6.03 | 374974 | 21855 | 3.28% |
| 2026-03-02 | 6.03 | 5.97 | -0.14 | -2.29% | 5.93 | 6.17 | 328389 | 19769 | 2.87% |
| 2026-02-27 | 6.06 | 6.11 | -0.02 | -0.33% | 6.03 | 6.20 | 292245 | 17787 | 2.56% |
| 2026-02-26 | 6.03 | 6.13 | 0.10 | 1.66% | 5.97 | 6.15 | 352824 | 21441 | 3.09% |
| 2026-02-25 | 6.00 | 6.03 | 0.06 | 1.01% | 5.96 | 6.12 | 414260 | 25072 | 3.63% |
| 2026-02-24 | 5.79 | 5.97 | 0.28 | 4.92% | 5.72 | 6.04 | 472483 | 28123 | 4.14% |
| 2026-02-13 | 5.70 | 5.69 | -0.12 | -2.07% | 5.66 | 5.81 | 289076 | 16531 | 2.53% |
| 2026-02-12 | 5.57 | 5.81 | 0.28 | 5.06% | 5.53 | 6.00 | 614522 | 35566 | 5.38% |
| 2026-02-11 | 5.57 | 5.53 | -0.07 | -1.25% | 5.52 | 5.61 | 165886 | 9219 | 1.45% |
| 2026-02-10 | 5.65 | 5.60 | -0.07 | -1.23% | 5.59 | 5.68 | 199160 | 11190 | 1.74% |
| 2026-02-09 | 5.63 | 5.67 | 0.10 | 1.80% | 5.58 | 5.70 | 223696 | 12631 | 1.96% |
| 2026-02-06 | 5.45 | 5.57 | 0.03 | 0.54% | 5.40 | 5.65 | 264390 | 14751 | 2.31% |
| 2026-02-05 | 5.77 | 5.54 | -0.26 | -4.48% | 5.53 | 5.77 | 374170 | 21035 | 3.28% |
| 2026-02-04 | 5.66 | 5.80 | 0.12 | 2.11% | 5.61 | 5.84 | 417725 | 24104 | 3.66% |
| 2026-02-03 | 5.61 | 5.68 | 0.05 | 0.89% | 5.58 | 5.68 | 340849 | 19212 | 2.98% |
| 2026-02-02 | 5.59 | 5.63 | 0.00 | 0.00% | 5.53 | 5.83 | 441351 | 25100 | 3.86% |
| 2026-01-30 | 5.75 | 5.63 | -0.17 | -2.93% | 5.51 | 5.80 | 445237 | 25014 | 3.90% |
| 2026-01-29 | 6.10 | 5.80 | -0.50 | -7.94% | 5.80 | 6.15 | 754805 | 44552 | 6.61% |
| 2026-01-28 | 6.07 | 6.30 | 0.20 | 3.28% | 6.00 | 6.71 | 850482 | 54291 | 7.45% |
| 2026-01-27 | 6.68 | 6.10 | -0.45 | -6.87% | 5.90 | 6.69 | 964099 | 58896 | 8.44% |
| 2026-01-26 | 6.68 | 6.55 | -0.26 | -3.82% | 6.48 | 6.85 | 773166 | 51355 | 6.77% |
| 2026-01-23 | 6.67 | 6.81 | 0.08 | 1.19% | 6.60 | 7.18 | 1020217 | 70030 | 8.93% |
| 2026-01-22 | 6.59 | 6.73 | 0.06 | 0.90% | 6.35 | 6.91 | 1109379 | 73413 | 9.71% |
| 2026-01-21 | 6.41 | 6.67 | 0.06 | 0.91% | 6.35 | 6.74 | 1118929 | 73371 | 9.80% |
| 2026-01-20 | 6.22 | 6.61 | -0.12 | -1.78% | 6.22 | 6.95 | 1903411 | 125285 | 16.66% |
| 2026-01-19 | 5.89 | 6.73 | 0.61 | 9.97% | 5.89 | 6.73 | 1769949 | 116718 | 15.50% |
| 2026-01-16 | 6.15 | 6.12 | 0.32 | 5.52% | 5.95 | 6.38 | 1527862 | 94683 | 13.38% |
| 2026-01-15 | 5.91 | 5.80 | -0.11 | -1.86% | 5.70 | 6.02 | 412388 | 23915 | 3.61% |
| 2026-01-14 | 5.92 | 5.91 | 0.03 | 0.51% | 5.85 | 6.14 | 609377 | 36458 | 5.33% |
| 2026-01-13 | 5.86 | 5.88 | -0.04 | -0.68% | 5.72 | 6.02 | 583752 | 34207 | 5.11% |
| 2026-01-12 | 5.95 | 5.92 | 0.04 | 0.68% | 5.82 | 5.95 | 396274 | 23261 | 3.47% |
| 2026-01-09 | 5.87 | 5.88 | 0.01 | 0.17% | 5.81 | 6.02 | 542688 | 32088 | 4.75% |
| 2026-01-08 | 5.72 | 5.87 | 0.06 | 1.03% | 5.71 | 5.94 | 508640 | 29811 | 4.45% |
| 2026-01-07 | 5.63 | 5.81 | 0.18 | 3.20% | 5.53 | 5.90 | 625080 | 36019 | 5.47% |
| 2026-01-06 | 5.51 | 5.63 | 0.10 | 1.81% | 5.42 | 5.66 | 520712 | 28964 | 4.56% |
| 2026-01-05 | 5.63 | 5.53 | -0.13 | -2.30% | 5.49 | 5.69 | 505244 | 27987 | 4.42% |
| 2025-12-31 | 5.80 | 5.66 | -0.09 | -1.57% | 5.60 | 5.92 | 513623 | 29317 | 4.50% |
| 2025-12-30 | 5.99 | 5.75 | -0.41 | -6.66% | 5.72 | 6.00 | 1001117 | 58235 | 8.76% |
| 2025-12-29 | 5.60 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 807828 | 48859 | 7.07% |
| 2025-12-26 | 5.50 | 5.60 | 0.10 | 1.82% | 5.44 | 5.64 | 430280 | 23870 | 3.77% |
| 2025-12-25 | 5.43 | 5.50 | 0.07 | 1.29% | 5.36 | 5.55 | 381963 | 20908 | 3.34% |
| 2025-12-24 | 5.26 | 5.43 | 0.15 | 2.84% | 5.17 | 5.44 | 410435 | 21987 | 3.59% |
| 2025-12-23 | 5.40 | 5.28 | -0.18 | -3.30% | 5.23 | 5.41 | 393153 | 20858 | 3.44% |
| 2025-12-22 | 5.44 | 5.46 | -0.01 | -0.18% | 5.39 | 5.55 | 457805 | 24998 | 4.01% |
| 2025-12-19 | 5.28 | 5.47 | 0.22 | 4.19% | 5.27 | 5.55 | 719544 | 39059 | 6.30% |
| 2025-12-18 | 5.37 | 5.25 | -0.17 | -3.14% | 5.22 | 5.38 | 537786 | 28445 | 4.71% |
| 2025-12-17 | 5.59 | 5.42 | -0.23 | -4.07% | 5.25 | 5.64 | 962322 | 52041 | 8.42% |
| 2025-12-16 | 6.25 | 5.65 | -0.51 | -8.28% | 5.63 | 6.26 | 1693352 | 98724 | 14.82% |
| 2025-12-15 | 6.16 | 6.16 | 0.56 | 10.00% | 6.16 | 6.16 | 165960 | 10223 | 1.45% |
| 2025-12-12 | 5.19 | 5.60 | 0.51 | 10.02% | 5.19 | 5.60 | 554345 | 30573 | 4.85% |