当前时间：2026-05-09 05:43:25 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 4.98 | 5.03 | 0.04 | 0.80% | 4.96 | 5.04 | 51706 | 2585 | 0.35% |
| 2026-05-07 | 5.07 | 4.99 | -0.08 | -1.58% | 4.98 | 5.07 | 73190 | 3669 | 0.50% |
| 2026-05-06 | 5.03 | 5.07 | 0.04 | 0.80% | 5.03 | 5.08 | 56809 | 2870 | 0.39% |
| 2026-04-30 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.07 | 39289 | 1974 | 0.27% |
| 2026-04-29 | 5.00 | 5.04 | 0.05 | 1.00% | 4.97 | 5.07 | 93808 | 4732 | 0.64% |
| 2026-04-28 | 4.93 | 4.99 | 0.02 | 0.40% | 4.91 | 5.02 | 98878 | 4917 | 0.67% |
| 2026-04-27 | 5.10 | 4.97 | -0.17 | -3.31% | 4.86 | 5.15 | 215992 | 10653 | 1.47% |
| 2026-04-24 | 5.18 | 5.14 | -0.05 | -0.96% | 5.10 | 5.18 | 48976 | 2514 | 0.33% |
| 2026-04-23 | 5.13 | 5.19 | 0.06 | 1.17% | 5.09 | 5.19 | 51045 | 2629 | 0.35% |
| 2026-04-22 | 5.15 | 5.13 | -0.05 | -0.97% | 5.12 | 5.17 | 31934 | 1643 | 0.22% |
| 2026-04-21 | 5.13 | 5.18 | 0.06 | 1.17% | 5.11 | 5.20 | 52535 | 2710 | 0.36% |
| 2026-04-20 | 5.12 | 5.12 | 0.02 | 0.39% | 5.07 | 5.13 | 38769 | 1978 | 0.26% |
| 2026-04-17 | 5.14 | 5.10 | -0.05 | -0.97% | 5.09 | 5.15 | 32444 | 1656 | 0.22% |
| 2026-04-16 | 5.12 | 5.15 | 0.04 | 0.78% | 5.09 | 5.16 | 40114 | 2057 | 0.27% |
| 2026-04-15 | 5.11 | 5.11 | 0.01 | 0.20% | 5.08 | 5.14 | 42040 | 2145 | 0.29% |
| 2026-04-14 | 5.08 | 5.10 | 0.04 | 0.79% | 5.04 | 5.11 | 44313 | 2246 | 0.30% |
| 2026-04-13 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.10 | 40482 | 2044 | 0.28% |
| 2026-04-10 | 5.10 | 5.10 | 0.02 | 0.39% | 5.08 | 5.14 | 46029 | 2351 | 0.31% |
| 2026-04-09 | 5.20 | 5.08 | -0.10 | -1.93% | 5.06 | 5.20 | 61317 | 3132 | 0.42% |
| 2026-04-08 | 5.15 | 5.18 | 0.09 | 1.77% | 5.11 | 5.20 | 59185 | 3063 | 0.40% |
| 2026-04-07 | 5.00 | 5.09 | 0.09 | 1.80% | 4.94 | 5.10 | 71910 | 3625 | 0.49% |
| 2026-04-03 | 5.16 | 5.00 | -0.17 | -3.29% | 4.97 | 5.18 | 103181 | 5186 | 0.70% |
| 2026-04-02 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.24 | 49696 | 2580 | 0.34% |
| 2026-04-01 | 5.25 | 5.21 | -0.01 | -0.19% | 5.19 | 5.30 | 48170 | 2519 | 0.33% |
| 2026-03-31 | 5.26 | 5.22 | -0.08 | -1.51% | 5.19 | 5.35 | 64590 | 3397 | 0.44% |
| 2026-03-30 | 5.28 | 5.30 | 0.00 | 0.00% | 5.18 | 5.33 | 52262 | 2746 | 0.36% |
| 2026-03-27 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.38 | 88661 | 4717 | 0.60% |
| 2026-03-26 | 5.38 | 5.34 | -0.04 | -0.74% | 5.34 | 5.44 | 67162 | 3613 | 0.46% |
| 2026-03-25 | 5.22 | 5.38 | 0.17 | 3.26% | 5.17 | 5.38 | 93924 | 4988 | 0.64% |
| 2026-03-24 | 5.12 | 5.21 | 0.20 | 3.99% | 5.05 | 5.22 | 111112 | 5709 | 0.76% |
| 2026-03-23 | 5.30 | 5.01 | -0.33 | -6.18% | 4.96 | 5.34 | 161867 | 8262 | 1.10% |
| 2026-03-20 | 5.38 | 5.34 | -0.05 | -0.93% | 5.30 | 5.46 | 60833 | 3271 | 0.41% |
| 2026-03-19 | 5.46 | 5.39 | -0.08 | -1.46% | 5.36 | 5.48 | 54308 | 2942 | 0.37% |
| 2026-03-18 | 5.51 | 5.47 | -0.02 | -0.36% | 5.39 | 5.51 | 57864 | 3148 | 0.39% |
| 2026-03-17 | 5.52 | 5.49 | -0.01 | -0.18% | 5.47 | 5.56 | 67170 | 3701 | 0.46% |
| 2026-03-16 | 5.60 | 5.50 | -0.08 | -1.43% | 5.47 | 5.64 | 73837 | 4076 | 0.50% |
| 2026-03-13 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.62 | 59529 | 3324 | 0.41% |
| 2026-03-12 | 5.54 | 5.58 | 0.04 | 0.72% | 5.53 | 5.63 | 77638 | 4338 | 0.53% |
| 2026-03-11 | 5.56 | 5.54 | -0.01 | -0.18% | 5.43 | 5.58 | 63655 | 3498 | 0.43% |
| 2026-03-10 | 5.54 | 5.55 | 0.02 | 0.36% | 5.47 | 5.56 | 66006 | 3643 | 0.45% |
| 2026-03-09 | 5.56 | 5.53 | -0.03 | -0.54% | 5.51 | 5.62 | 113056 | 6277 | 0.77% |
| 2026-03-06 | 5.44 | 5.56 | 0.11 | 2.02% | 5.41 | 5.58 | 106185 | 5856 | 0.72% |
| 2026-03-05 | 5.46 | 5.45 | 0.00 | 0.00% | 5.39 | 5.48 | 114241 | 6206 | 0.78% |
| 2026-03-04 | 5.38 | 5.45 | 0.02 | 0.37% | 5.33 | 5.47 | 118258 | 6407 | 0.81% |
| 2026-03-03 | 5.50 | 5.43 | -0.04 | -0.73% | 5.42 | 5.58 | 173046 | 9503 | 1.18% |
| 2026-03-02 | 5.38 | 5.47 | 0.08 | 1.48% | 5.33 | 5.52 | 143912 | 7823 | 0.98% |
| 2026-02-27 | 5.30 | 5.39 | 0.10 | 1.89% | 5.28 | 5.45 | 78536 | 4215 | 0.54% |
| 2026-02-26 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.35 | 45987 | 2436 | 0.31% |
| 2026-02-25 | 5.30 | 5.31 | 0.00 | 0.00% | 5.28 | 5.37 | 65175 | 3473 | 0.44% |
| 2026-02-24 | 5.21 | 5.31 | 0.13 | 2.51% | 5.21 | 5.32 | 75279 | 3970 | 0.51% |
| 2026-02-13 | 5.23 | 5.18 | -0.07 | -1.33% | 5.17 | 5.27 | 80965 | 4228 | 0.55% |
| 2026-02-12 | 5.33 | 5.25 | -0.07 | -1.32% | 5.25 | 5.33 | 79787 | 4205 | 0.54% |
| 2026-02-11 | 5.32 | 5.32 | 0.00 | 0.00% | 5.26 | 5.35 | 81095 | 4304 | 0.55% |
| 2026-02-10 | 5.40 | 5.32 | -0.07 | -1.30% | 5.31 | 5.40 | 68238 | 3648 | 0.47% |
| 2026-02-09 | 5.34 | 5.39 | 0.05 | 0.94% | 5.32 | 5.40 | 117396 | 6294 | 0.80% |
| 2026-02-06 | 5.36 | 5.34 | -0.04 | -0.74% | 5.26 | 5.37 | 128393 | 6836 | 0.88% |
| 2026-02-05 | 5.48 | 5.38 | -0.06 | -1.10% | 5.36 | 5.51 | 165642 | 8986 | 1.13% |
| 2026-02-04 | 5.28 | 5.44 | 0.16 | 3.03% | 5.28 | 5.66 | 259171 | 14199 | 1.77% |
| 2026-02-03 | 5.31 | 5.28 | 0.02 | 0.38% | 5.25 | 5.33 | 80729 | 4264 | 0.55% |
| 2026-02-02 | 5.34 | 5.26 | -0.07 | -1.31% | 5.26 | 5.37 | 89199 | 4743 | 0.61% |
| 2026-01-30 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.38 | 91283 | 4871 | 0.62% |
| 2026-01-29 | 5.37 | 5.33 | -0.05 | -0.93% | 5.28 | 5.38 | 91514 | 4866 | 0.62% |