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 | 5.12 | 5.07 | -0.04 | -0.78% | 5.05 | 5.14 | 1206500 | 61473 | 0.25% |
| 2026-03-19 | 5.09 | 5.11 | 0.00 | 0.00% | 5.08 | 5.16 | 1563486 | 80144 | 0.32% |
| 2026-03-18 | 5.15 | 5.11 | -0.03 | -0.58% | 5.09 | 5.19 | 1318315 | 67593 | 0.27% |
| 2026-03-17 | 5.17 | 5.14 | -0.03 | -0.58% | 5.14 | 5.20 | 1362628 | 70428 | 0.28% |
| 2026-03-16 | 5.09 | 5.17 | 0.07 | 1.37% | 5.09 | 5.18 | 2172109 | 111863 | 0.44% |
| 2026-03-13 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.13 | 1547426 | 78893 | 0.32% |
| 2026-03-12 | 5.08 | 5.09 | 0.01 | 0.20% | 5.07 | 5.14 | 1369547 | 69957 | 0.28% |
| 2026-03-11 | 5.05 | 5.08 | 0.03 | 0.59% | 5.02 | 5.09 | 1261212 | 63865 | 0.26% |
| 2026-03-10 | 5.02 | 5.05 | 0.01 | 0.20% | 5.01 | 5.08 | 1148650 | 57868 | 0.23% |
| 2026-03-09 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.09 | 1885249 | 95323 | 0.39% |
| 2026-03-06 | 5.02 | 5.05 | 0.03 | 0.60% | 5.00 | 5.06 | 1229991 | 61900 | 0.25% |
| 2026-03-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 1450746 | 72794 | 0.30% |
| 2026-03-04 | 5.08 | 5.04 | -0.06 | -1.18% | 4.99 | 5.08 | 2585401 | 129709 | 0.53% |
| 2026-03-03 | 5.03 | 5.10 | 0.08 | 1.59% | 5.02 | 5.14 | 3686286 | 187812 | 0.75% |
| 2026-03-02 | 4.93 | 5.02 | 0.07 | 1.41% | 4.91 | 5.06 | 3480268 | 174550 | 0.71% |
| 2026-02-27 | 4.87 | 4.95 | 0.08 | 1.64% | 4.86 | 4.95 | 1793821 | 88127 | 0.37% |
| 2026-02-26 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.91 | 1382443 | 67400 | 0.28% |
| 2026-02-25 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 1630912 | 80221 | 0.33% |
| 2026-02-24 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 1203725 | 59062 | 0.25% |
| 2026-02-13 | 4.96 | 4.91 | -0.06 | -1.21% | 4.91 | 4.99 | 1508111 | 74539 | 0.31% |
| 2026-02-12 | 5.02 | 4.97 | -0.05 | -1.00% | 4.96 | 5.03 | 1252398 | 62536 | 0.26% |
| 2026-02-11 | 5.02 | 5.02 | 0.01 | 0.20% | 4.97 | 5.04 | 1342297 | 67319 | 0.27% |
| 2026-02-10 | 4.98 | 5.01 | 0.02 | 0.40% | 4.98 | 5.03 | 1192030 | 59706 | 0.24% |
| 2026-02-09 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.00 | 1153568 | 57448 | 0.24% |
| 2026-02-06 | 4.99 | 4.97 | -0.02 | -0.40% | 4.95 | 5.01 | 1916463 | 95406 | 0.39% |
| 2026-02-05 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 5.01 | 2666247 | 132726 | 0.54% |
| 2026-02-04 | 4.84 | 4.93 | 0.09 | 1.86% | 4.83 | 4.94 | 2800974 | 137345 | 0.57% |
| 2026-02-03 | 4.89 | 4.84 | -0.04 | -0.82% | 4.82 | 4.90 | 2178816 | 105623 | 0.45% |
| 2026-02-02 | 4.88 | 4.88 | 0.01 | 0.21% | 4.86 | 4.94 | 2767673 | 135594 | 0.57% |
| 2026-01-30 | 4.90 | 4.87 | -0.04 | -0.81% | 4.85 | 4.97 | 2608927 | 127974 | 0.53% |
| 2026-01-29 | 4.86 | 4.91 | 0.05 | 1.03% | 4.83 | 4.95 | 3407141 | 166330 | 0.70% |
| 2026-01-28 | 4.91 | 4.86 | -0.05 | -1.02% | 4.86 | 4.92 | 3335954 | 162939 | 0.68% |
| 2026-01-27 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 4.98 | 2336472 | 115419 | 0.48% |
| 2026-01-26 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 4.98 | 3283116 | 161904 | 0.67% |
| 2026-01-23 | 4.93 | 4.89 | -0.03 | -0.61% | 4.88 | 4.94 | 2408493 | 118222 | 0.49% |
| 2026-01-22 | 4.92 | 4.92 | 0.01 | 0.20% | 4.91 | 4.98 | 1928340 | 95240 | 0.39% |
| 2026-01-21 | 4.99 | 4.91 | -0.09 | -1.80% | 4.90 | 5.00 | 2442532 | 120605 | 0.50% |
| 2026-01-20 | 4.92 | 5.00 | 0.08 | 1.63% | 4.92 | 5.03 | 2317716 | 115285 | 0.47% |
| 2026-01-19 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.98 | 1815555 | 89753 | 0.37% |
| 2026-01-16 | 5.07 | 4.96 | -0.10 | -1.98% | 4.95 | 5.08 | 2987769 | 149800 | 0.61% |
| 2026-01-15 | 5.10 | 5.06 | -0.05 | -0.98% | 5.06 | 5.12 | 1685491 | 85683 | 0.34% |
| 2026-01-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.10 | 5.17 | 1550797 | 79581 | 0.32% |
| 2026-01-13 | 5.17 | 5.13 | -0.02 | -0.39% | 5.12 | 5.19 | 1267870 | 65326 | 0.26% |
| 2026-01-12 | 5.11 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 1442144 | 74136 | 0.29% |
| 2026-01-09 | 5.10 | 5.11 | 0.01 | 0.20% | 5.09 | 5.13 | 1075878 | 55020 | 0.22% |
| 2026-01-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.07 | 5.10 | 982910 | 50026 | 0.20% |
| 2026-01-07 | 5.14 | 5.08 | -0.06 | -1.17% | 5.08 | 5.15 | 1600186 | 81670 | 0.33% |
| 2026-01-06 | 5.14 | 5.14 | 0.01 | 0.19% | 5.12 | 5.16 | 1402402 | 72074 | 0.29% |
| 2026-01-05 | 5.16 | 5.13 | -0.02 | -0.39% | 5.12 | 5.17 | 1260544 | 64708 | 0.26% |
| 2025-12-31 | 5.15 | 5.15 | 0.00 | 0.00% | 5.15 | 5.18 | 775474 | 40033 | 0.16% |
| 2025-12-30 | 5.22 | 5.15 | -0.06 | -1.15% | 5.15 | 5.23 | 887114 | 45952 | 0.18% |
| 2025-12-29 | 5.22 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 1077678 | 56260 | 0.22% |
| 2025-12-26 | 5.19 | 5.22 | 0.03 | 0.58% | 5.18 | 5.23 | 754592 | 39360 | 0.15% |
| 2025-12-25 | 5.19 | 5.19 | 0.01 | 0.19% | 5.18 | 5.21 | 566605 | 29434 | 0.12% |
| 2025-12-24 | 5.20 | 5.18 | -0.02 | -0.38% | 5.16 | 5.21 | 769734 | 39945 | 0.16% |
| 2025-12-23 | 5.17 | 5.20 | 0.03 | 0.58% | 5.17 | 5.21 | 819407 | 42581 | 0.17% |
| 2025-12-22 | 5.21 | 5.17 | -0.05 | -0.96% | 5.17 | 5.24 | 883002 | 45904 | 0.18% |
| 2025-12-19 | 5.19 | 5.22 | 0.04 | 0.77% | 5.17 | 5.22 | 976429 | 50812 | 0.20% |
| 2025-12-18 | 5.12 | 5.18 | 0.06 | 1.17% | 5.11 | 5.20 | 1004965 | 51864 | 0.21% |
| 2025-12-17 | 5.07 | 5.12 | 0.05 | 0.99% | 5.05 | 5.15 | 1257150 | 64129 | 0.26% |
| 2025-12-16 | 5.11 | 5.07 | -0.04 | -0.78% | 5.07 | 5.14 | 1048745 | 53391 | 0.21% |
| 2025-12-15 | 5.14 | 5.11 | -0.04 | -0.78% | 5.11 | 5.15 | 828406 | 42488 | 0.17% |
| 2025-12-12 | 5.13 | 5.15 | 0.02 | 0.39% | 5.11 | 5.16 | 1464593 | 75213 | 0.30% |