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 | 5.04 | 5.00 | -0.03 | -0.60% | 4.99 | 5.08 | 271224 | 13665 | 1.34% |
| 2026-03-19 | 5.06 | 5.03 | -0.04 | -0.79% | 5.03 | 5.10 | 229350 | 11621 | 1.14% |
| 2026-03-18 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.12 | 246262 | 12499 | 1.22% |
| 2026-03-17 | 5.10 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 293020 | 15016 | 1.45% |
| 2026-03-16 | 5.05 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 291978 | 14841 | 1.45% |
| 2026-03-13 | 5.07 | 5.07 | 0.00 | 0.00% | 5.03 | 5.11 | 305524 | 15496 | 1.51% |
| 2026-03-12 | 4.98 | 5.07 | 0.08 | 1.60% | 4.97 | 5.07 | 375981 | 18963 | 1.86% |
| 2026-03-11 | 4.95 | 4.99 | 0.04 | 0.81% | 4.92 | 4.99 | 233361 | 11572 | 1.16% |
| 2026-03-10 | 4.95 | 4.95 | 0.02 | 0.41% | 4.92 | 4.96 | 194100 | 9588 | 0.96% |
| 2026-03-09 | 4.93 | 4.93 | -0.02 | -0.40% | 4.91 | 4.96 | 272072 | 13431 | 1.35% |
| 2026-03-06 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 238042 | 11749 | 1.18% |
| 2026-03-05 | 4.91 | 4.93 | 0.05 | 1.02% | 4.90 | 4.96 | 294238 | 14508 | 1.46% |
| 2026-03-04 | 5.00 | 4.88 | -0.14 | -2.79% | 4.87 | 5.01 | 514806 | 25348 | 2.55% |
| 2026-03-03 | 5.06 | 5.02 | -0.02 | -0.40% | 5.00 | 5.08 | 438471 | 22109 | 2.17% |
| 2026-03-02 | 5.03 | 5.04 | -0.01 | -0.20% | 5.01 | 5.08 | 294725 | 14875 | 1.46% |
| 2026-02-27 | 5.05 | 5.05 | 0.00 | 0.00% | 5.04 | 5.08 | 210625 | 10658 | 1.04% |
| 2026-02-26 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.08 | 261219 | 13172 | 1.29% |
| 2026-02-25 | 5.06 | 5.05 | 0.00 | 0.00% | 5.04 | 5.10 | 340983 | 17288 | 1.69% |
| 2026-02-24 | 5.10 | 5.05 | -0.02 | -0.39% | 5.05 | 5.10 | 229952 | 11646 | 1.14% |
| 2026-02-13 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.15 | 226522 | 11567 | 1.12% |
| 2026-02-12 | 5.19 | 5.13 | -0.06 | -1.16% | 5.10 | 5.20 | 295301 | 15163 | 1.46% |
| 2026-02-11 | 5.17 | 5.19 | 0.03 | 0.58% | 5.14 | 5.22 | 314077 | 16269 | 1.56% |
| 2026-02-10 | 5.15 | 5.16 | 0.00 | 0.00% | 5.13 | 5.18 | 214770 | 11079 | 1.06% |
| 2026-02-09 | 5.14 | 5.16 | 0.03 | 0.58% | 5.09 | 5.16 | 280710 | 14419 | 1.39% |
| 2026-02-06 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.15 | 403790 | 20677 | 2.00% |
| 2026-02-05 | 4.99 | 5.10 | 0.11 | 2.20% | 4.99 | 5.11 | 566690 | 28668 | 2.81% |
| 2026-02-04 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 5.00 | 260628 | 12939 | 1.29% |
| 2026-02-03 | 4.99 | 4.93 | -0.04 | -0.80% | 4.91 | 5.00 | 354320 | 17497 | 1.76% |
| 2026-02-02 | 5.01 | 4.97 | -0.05 | -1.00% | 4.96 | 5.06 | 298905 | 14979 | 1.48% |
| 2026-01-30 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 288941 | 14558 | 1.43% |
| 2026-01-29 | 4.97 | 5.06 | 0.08 | 1.61% | 4.96 | 5.07 | 420843 | 21179 | 2.08% |
| 2026-01-28 | 4.98 | 4.98 | 0.00 | 0.00% | 4.95 | 5.02 | 308811 | 15415 | 1.53% |
| 2026-01-27 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.02 | 288618 | 14391 | 1.43% |
| 2026-01-26 | 5.01 | 5.01 | -0.01 | -0.20% | 4.98 | 5.04 | 246142 | 12331 | 1.22% |
| 2026-01-23 | 5.01 | 5.02 | 0.02 | 0.40% | 5.00 | 5.05 | 281393 | 14146 | 1.39% |
| 2026-01-22 | 4.97 | 5.00 | 0.05 | 1.01% | 4.95 | 5.03 | 306481 | 15321 | 1.52% |
| 2026-01-21 | 4.98 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 243280 | 12071 | 1.21% |
| 2026-01-20 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.00 | 232075 | 11541 | 1.15% |
| 2026-01-19 | 4.95 | 4.94 | -0.02 | -0.40% | 4.94 | 4.98 | 194117 | 9613 | 0.96% |
| 2026-01-16 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.00 | 245869 | 12225 | 1.22% |
| 2026-01-15 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 171064 | 8564 | 0.85% |
| 2026-01-14 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.07 | 344917 | 17412 | 1.71% |
| 2026-01-13 | 5.06 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 248810 | 12631 | 1.23% |
| 2026-01-12 | 5.04 | 5.06 | 0.02 | 0.40% | 5.03 | 5.07 | 204851 | 10350 | 1.01% |
| 2026-01-09 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.05 | 167828 | 8450 | 0.83% |
| 2026-01-08 | 5.06 | 5.03 | -0.02 | -0.40% | 5.03 | 5.07 | 174063 | 8774 | 0.86% |
| 2026-01-07 | 5.08 | 5.05 | -0.03 | -0.59% | 5.05 | 5.09 | 214623 | 10869 | 1.06% |
| 2026-01-06 | 5.06 | 5.08 | 0.03 | 0.59% | 5.04 | 5.08 | 257533 | 13038 | 1.28% |
| 2026-01-05 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.06 | 230548 | 11626 | 1.14% |
| 2025-12-31 | 5.05 | 5.05 | 0.01 | 0.20% | 5.03 | 5.07 | 149495 | 7550 | 0.74% |
| 2025-12-30 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.07 | 145191 | 7326 | 0.72% |
| 2025-12-29 | 5.09 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 317601 | 16081 | 1.57% |
| 2025-12-26 | 5.12 | 5.10 | -0.03 | -0.58% | 5.09 | 5.14 | 155284 | 7941 | 0.77% |
| 2025-12-25 | 5.14 | 5.13 | -0.02 | -0.39% | 5.12 | 5.17 | 215731 | 11085 | 1.07% |
| 2025-12-24 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.17 | 151127 | 7751 | 0.75% |
| 2025-12-23 | 5.15 | 5.14 | -0.01 | -0.19% | 5.13 | 5.20 | 176324 | 9103 | 0.87% |
| 2025-12-22 | 5.18 | 5.15 | -0.03 | -0.58% | 5.15 | 5.20 | 169182 | 8744 | 0.84% |
| 2025-12-19 | 5.16 | 5.18 | 0.01 | 0.19% | 5.13 | 5.21 | 190059 | 9837 | 0.94% |
| 2025-12-18 | 5.08 | 5.17 | 0.09 | 1.77% | 5.07 | 5.18 | 212785 | 10924 | 1.05% |
| 2025-12-17 | 5.06 | 5.08 | 0.02 | 0.40% | 5.03 | 5.10 | 184722 | 9354 | 0.92% |
| 2025-12-16 | 5.11 | 5.06 | -0.04 | -0.78% | 5.04 | 5.12 | 192172 | 9743 | 0.95% |
| 2025-12-15 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 204831 | 10475 | 1.01% |
| 2025-12-12 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.15 | 326647 | 16762 | 1.62% |