当前时间：2026-05-07 12:55:04 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.17 | 5.34 | 0.23 | 4.50% | 5.15 | 5.35 | 1354212 | 71557 | 5.51% |
| 2026-04-30 | 5.20 | 5.11 | -0.04 | -0.78% | 5.05 | 5.23 | 814616 | 41653 | 3.31% |
| 2026-04-29 | 5.10 | 5.15 | -0.01 | -0.19% | 4.97 | 5.22 | 1135726 | 58370 | 4.62% |
| 2026-04-28 | 5.12 | 5.16 | 0.01 | 0.19% | 5.10 | 5.20 | 860154 | 44243 | 3.50% |
| 2026-04-27 | 5.16 | 5.15 | 0.02 | 0.39% | 5.05 | 5.21 | 841366 | 43193 | 3.42% |
| 2026-04-24 | 5.22 | 5.13 | -0.13 | -2.47% | 5.06 | 5.27 | 1336205 | 68732 | 5.44% |
| 2026-04-23 | 5.26 | 5.26 | -0.02 | -0.38% | 5.23 | 5.37 | 1267034 | 67011 | 5.15% |
| 2026-04-22 | 5.30 | 5.28 | -0.01 | -0.19% | 5.21 | 5.34 | 1106585 | 58411 | 4.50% |
| 2026-04-21 | 5.37 | 5.29 | -0.11 | -2.04% | 5.21 | 5.38 | 1385365 | 73228 | 5.64% |
| 2026-04-20 | 5.23 | 5.40 | 0.17 | 3.25% | 5.14 | 5.49 | 2259710 | 121279 | 9.19% |
| 2026-04-17 | 4.99 | 5.23 | 0.22 | 4.39% | 4.99 | 5.25 | 1953352 | 100462 | 7.95% |
| 2026-04-16 | 5.00 | 5.01 | 0.03 | 0.60% | 4.92 | 5.01 | 768972 | 38300 | 3.13% |
| 2026-04-15 | 5.04 | 4.98 | -0.05 | -0.99% | 4.96 | 5.07 | 849774 | 42524 | 3.46% |
| 2026-04-14 | 5.09 | 5.03 | -0.03 | -0.59% | 4.96 | 5.12 | 958266 | 48042 | 3.90% |
| 2026-04-13 | 4.98 | 5.06 | 0.09 | 1.81% | 4.91 | 5.07 | 1308380 | 65392 | 5.32% |
| 2026-04-10 | 5.00 | 4.97 | -0.05 | -1.00% | 4.96 | 5.22 | 1847202 | 93457 | 7.51% |
| 2026-04-09 | 4.81 | 5.02 | 0.16 | 3.29% | 4.79 | 5.17 | 2143150 | 107252 | 8.72% |
| 2026-04-08 | 4.73 | 4.86 | 0.14 | 2.97% | 4.67 | 4.86 | 1348088 | 64749 | 5.48% |
| 2026-04-07 | 4.55 | 4.72 | 0.27 | 6.07% | 4.52 | 4.75 | 1376275 | 64224 | 5.60% |
| 2026-04-03 | 4.68 | 4.45 | -0.23 | -4.91% | 4.45 | 4.70 | 1047218 | 47217 | 4.26% |
| 2026-04-02 | 4.82 | 4.68 | -0.12 | -2.50% | 4.64 | 4.84 | 971467 | 45745 | 3.95% |
| 2026-04-01 | 4.85 | 4.80 | 0.07 | 1.48% | 4.75 | 4.89 | 1090858 | 52535 | 4.44% |
| 2026-03-31 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.90 | 1156036 | 55606 | 4.70% |
| 2026-03-30 | 4.78 | 4.83 | 0.00 | 0.00% | 4.67 | 4.85 | 1210553 | 57706 | 4.92% |
| 2026-03-27 | 4.65 | 4.83 | 0.13 | 2.77% | 4.65 | 4.84 | 1331271 | 63778 | 5.42% |
| 2026-03-26 | 4.83 | 4.70 | -0.10 | -2.08% | 4.68 | 4.94 | 1654892 | 79317 | 6.73% |
| 2026-03-25 | 4.66 | 4.80 | 0.15 | 3.23% | 4.62 | 4.89 | 2078300 | 99340 | 8.46% |
| 2026-03-24 | 4.50 | 4.65 | 0.28 | 6.41% | 4.40 | 4.76 | 2281726 | 104250 | 9.28% |
| 2026-03-23 | 4.33 | 4.37 | -0.09 | -2.02% | 4.28 | 4.57 | 1807148 | 80280 | 7.35% |
| 2026-03-20 | 4.80 | 4.46 | -0.34 | -7.08% | 4.45 | 4.89 | 2490861 | 115211 | 10.13% |
| 2026-03-19 | 4.98 | 4.80 | -0.25 | -4.95% | 4.77 | 5.02 | 2875854 | 139884 | 11.70% |
| 2026-03-18 | 5.20 | 5.05 | -0.43 | -7.85% | 4.95 | 5.21 | 3908729 | 197127 | 15.90% |
| 2026-03-17 | 5.10 | 5.48 | 0.38 | 7.45% | 5.03 | 5.59 | 5811165 | 308916 | 23.64% |
| 2026-03-16 | 4.82 | 5.10 | 0.28 | 5.81% | 4.81 | 5.30 | 5069040 | 260000 | 20.62% |
| 2026-03-13 | 5.21 | 4.82 | -0.20 | -3.98% | 4.78 | 5.30 | 5674045 | 284945 | 23.08% |
| 2026-03-12 | 5.02 | 5.02 | 0.46 | 10.09% | 5.02 | 5.02 | 987312 | 49563 | 4.02% |
| 2026-03-11 | 4.41 | 4.56 | 0.17 | 3.87% | 4.40 | 4.62 | 1442704 | 65103 | 5.87% |
| 2026-03-10 | 4.34 | 4.39 | 0.08 | 1.86% | 4.34 | 4.43 | 578479 | 25354 | 2.35% |
| 2026-03-09 | 4.40 | 4.31 | -0.11 | -2.49% | 4.23 | 4.42 | 737496 | 31776 | 3.00% |
| 2026-03-06 | 4.30 | 4.42 | 0.08 | 1.84% | 4.29 | 4.45 | 575484 | 25376 | 2.34% |
| 2026-03-05 | 4.36 | 4.34 | 0.06 | 1.40% | 4.30 | 4.42 | 579834 | 25264 | 2.36% |
| 2026-03-04 | 4.22 | 4.28 | 0.01 | 0.23% | 4.20 | 4.35 | 727335 | 31173 | 2.96% |
| 2026-03-03 | 4.64 | 4.27 | -0.31 | -6.77% | 4.25 | 4.64 | 1326967 | 58331 | 5.40% |
| 2026-03-02 | 4.61 | 4.58 | -0.14 | -2.97% | 4.49 | 4.68 | 1000581 | 45794 | 4.07% |
| 2026-02-27 | 4.70 | 4.72 | -0.01 | -0.21% | 4.69 | 4.78 | 580023 | 27413 | 2.36% |
| 2026-02-26 | 4.72 | 4.73 | 0.01 | 0.21% | 4.66 | 4.79 | 716339 | 33758 | 2.91% |
| 2026-02-25 | 4.58 | 4.72 | 0.16 | 3.51% | 4.57 | 4.83 | 1171752 | 55417 | 4.77% |
| 2026-02-24 | 4.50 | 4.56 | 0.11 | 2.47% | 4.48 | 4.62 | 756364 | 34498 | 3.08% |
| 2026-02-13 | 4.56 | 4.45 | -0.11 | -2.41% | 4.43 | 4.56 | 706583 | 31747 | 2.87% |
| 2026-02-12 | 4.58 | 4.56 | -0.04 | -0.87% | 4.49 | 4.62 | 720154 | 32787 | 2.93% |
| 2026-02-11 | 4.55 | 4.60 | 0.04 | 0.88% | 4.52 | 4.72 | 878169 | 40800 | 3.57% |
| 2026-02-10 | 4.62 | 4.56 | -0.06 | -1.30% | 4.51 | 4.64 | 647936 | 29514 | 2.64% |
| 2026-02-09 | 4.69 | 4.62 | 0.02 | 0.43% | 4.59 | 4.75 | 814411 | 37878 | 3.31% |
| 2026-02-06 | 4.57 | 4.60 | -0.02 | -0.43% | 4.55 | 4.69 | 716664 | 33153 | 2.92% |
| 2026-02-05 | 4.68 | 4.62 | -0.08 | -1.70% | 4.59 | 4.72 | 717371 | 33264 | 2.92% |
| 2026-02-04 | 4.68 | 4.70 | 0.02 | 0.43% | 4.63 | 4.73 | 636766 | 29793 | 2.59% |
| 2026-02-03 | 4.69 | 4.68 | 0.10 | 2.18% | 4.59 | 4.73 | 891800 | 41651 | 3.63% |
| 2026-02-02 | 4.77 | 4.58 | -0.24 | -4.98% | 4.58 | 4.79 | 1094296 | 50985 | 4.45% |
| 2026-01-30 | 4.86 | 4.82 | -0.09 | -1.83% | 4.63 | 4.89 | 1468513 | 69791 | 5.97% |
| 2026-01-29 | 4.84 | 4.91 | 0.06 | 1.24% | 4.80 | 5.03 | 1375844 | 67917 | 5.60% |
| 2026-01-28 | 4.90 | 4.85 | -0.07 | -1.42% | 4.81 | 4.95 | 1030867 | 50216 | 4.19% |
| 2026-01-27 | 4.86 | 4.92 | 0.03 | 0.61% | 4.80 | 4.96 | 1434164 | 69978 | 5.83% |