当前时间：2026-05-06 16:01:14 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 5.00 | 37357 | 1856 | 0.47% |
| 2026-04-29 | 4.93 | 4.99 | 0.03 | 0.60% | 4.93 | 5.01 | 35125 | 1752 | 0.44% |
| 2026-04-28 | 5.04 | 4.96 | -0.09 | -1.78% | 4.93 | 5.04 | 80592 | 4004 | 1.01% |
| 2026-04-27 | 5.09 | 5.05 | -0.04 | -0.79% | 5.03 | 5.09 | 47438 | 2394 | 0.59% |
| 2026-04-24 | 5.08 | 5.09 | 0.00 | 0.00% | 5.02 | 5.10 | 54046 | 2734 | 0.68% |
| 2026-04-23 | 5.04 | 5.09 | 0.05 | 0.99% | 5.00 | 5.09 | 60199 | 3040 | 0.75% |
| 2026-04-22 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.06 | 42871 | 2160 | 0.54% |
| 2026-04-21 | 5.08 | 5.06 | -0.02 | -0.39% | 5.05 | 5.10 | 44655 | 2262 | 0.56% |
| 2026-04-20 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.10 | 38874 | 1976 | 0.49% |
| 2026-04-17 | 5.13 | 5.09 | -0.04 | -0.78% | 5.08 | 5.13 | 45375 | 2310 | 0.57% |
| 2026-04-16 | 5.09 | 5.13 | 0.04 | 0.79% | 5.07 | 5.13 | 54157 | 2763 | 0.68% |
| 2026-04-15 | 5.14 | 5.09 | -0.05 | -0.97% | 5.09 | 5.15 | 54590 | 2788 | 0.68% |
| 2026-04-14 | 5.16 | 5.14 | 0.02 | 0.39% | 5.09 | 5.16 | 63418 | 3242 | 0.80% |
| 2026-04-13 | 5.17 | 5.12 | -0.04 | -0.78% | 5.08 | 5.18 | 75184 | 3850 | 0.94% |
| 2026-04-10 | 5.20 | 5.16 | 0.00 | 0.00% | 5.16 | 5.24 | 63842 | 3325 | 0.80% |
| 2026-04-09 | 5.24 | 5.16 | -0.09 | -1.71% | 5.16 | 5.27 | 49183 | 2555 | 0.62% |
| 2026-04-08 | 5.20 | 5.25 | 0.11 | 2.14% | 5.16 | 5.25 | 82172 | 4286 | 1.03% |
| 2026-04-07 | 5.08 | 5.14 | 0.06 | 1.18% | 5.03 | 5.15 | 66837 | 3412 | 0.84% |
| 2026-04-03 | 5.32 | 5.08 | -0.21 | -3.97% | 5.07 | 5.32 | 113702 | 5848 | 1.43% |
| 2026-04-02 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.37 | 80477 | 4271 | 1.01% |
| 2026-04-01 | 5.37 | 5.31 | 0.01 | 0.19% | 5.28 | 5.40 | 99247 | 5287 | 1.24% |
| 2026-03-31 | 5.37 | 5.30 | -0.07 | -1.30% | 5.30 | 5.41 | 115787 | 6189 | 1.45% |
| 2026-03-30 | 5.31 | 5.37 | -0.02 | -0.37% | 5.27 | 5.39 | 152817 | 8151 | 1.92% |
| 2026-03-27 | 5.55 | 5.39 | -0.28 | -4.94% | 5.29 | 5.60 | 250893 | 13458 | 3.15% |
| 2026-03-26 | 5.68 | 5.67 | 0.00 | 0.00% | 5.65 | 5.76 | 75712 | 4311 | 0.95% |
| 2026-03-25 | 5.48 | 5.67 | 0.20 | 3.66% | 5.44 | 5.69 | 97156 | 5472 | 1.22% |
| 2026-03-24 | 5.35 | 5.47 | 0.19 | 3.60% | 5.26 | 5.49 | 79379 | 4265 | 1.00% |
| 2026-03-23 | 5.57 | 5.28 | -0.31 | -5.55% | 5.26 | 5.57 | 102072 | 5494 | 1.28% |
| 2026-03-20 | 5.68 | 5.59 | -0.04 | -0.71% | 5.53 | 5.68 | 68813 | 3860 | 0.86% |
| 2026-03-19 | 5.85 | 5.63 | -0.23 | -3.92% | 5.61 | 5.85 | 94960 | 5416 | 1.19% |
| 2026-03-18 | 5.82 | 5.86 | 0.09 | 1.56% | 5.75 | 5.88 | 103408 | 6028 | 1.30% |
| 2026-03-17 | 5.84 | 5.77 | -0.05 | -0.86% | 5.77 | 5.89 | 101604 | 5923 | 1.27% |
| 2026-03-16 | 5.76 | 5.82 | 0.07 | 1.22% | 5.71 | 5.82 | 104630 | 6035 | 1.31% |
| 2026-03-13 | 5.74 | 5.75 | 0.00 | 0.00% | 5.72 | 5.81 | 90350 | 5224 | 1.13% |
| 2026-03-12 | 5.75 | 5.75 | 0.00 | 0.00% | 5.72 | 5.78 | 78593 | 4520 | 0.99% |
| 2026-03-11 | 5.71 | 5.75 | 0.04 | 0.70% | 5.65 | 5.75 | 69585 | 3978 | 0.87% |
| 2026-03-10 | 5.69 | 5.71 | 0.03 | 0.53% | 5.66 | 5.74 | 61912 | 3525 | 0.78% |
| 2026-03-09 | 5.69 | 5.68 | -0.05 | -0.87% | 5.64 | 5.77 | 63660 | 3615 | 0.80% |
| 2026-03-06 | 5.59 | 5.73 | 0.13 | 2.32% | 5.58 | 5.74 | 56168 | 3193 | 0.70% |
| 2026-03-05 | 5.70 | 5.60 | -0.04 | -0.71% | 5.58 | 5.72 | 60732 | 3421 | 0.76% |
| 2026-03-04 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.70 | 68257 | 3853 | 0.86% |
| 2026-03-03 | 5.75 | 5.67 | -0.10 | -1.73% | 5.66 | 5.81 | 80224 | 4594 | 1.01% |
| 2026-03-02 | 5.78 | 5.77 | -0.06 | -1.03% | 5.74 | 5.85 | 97893 | 5674 | 1.23% |
| 2026-02-27 | 5.72 | 5.83 | 0.08 | 1.39% | 5.70 | 5.85 | 100074 | 5808 | 1.25% |
| 2026-02-26 | 5.74 | 5.75 | 0.00 | 0.00% | 5.68 | 5.76 | 80210 | 4590 | 1.01% |
| 2026-02-25 | 5.63 | 5.75 | 0.13 | 2.31% | 5.62 | 5.79 | 135391 | 7781 | 1.70% |
| 2026-02-24 | 5.52 | 5.62 | 0.14 | 2.55% | 5.51 | 5.64 | 74333 | 4157 | 0.93% |
| 2026-02-13 | 5.58 | 5.48 | -0.09 | -1.62% | 5.46 | 5.59 | 62335 | 3439 | 0.78% |
| 2026-02-12 | 5.70 | 5.57 | -0.13 | -2.28% | 5.56 | 5.71 | 80467 | 4515 | 1.01% |
| 2026-02-11 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.73 | 65448 | 3733 | 0.82% |
| 2026-02-10 | 5.70 | 5.68 | -0.01 | -0.18% | 5.62 | 5.72 | 76166 | 4326 | 0.96% |
| 2026-02-09 | 5.70 | 5.69 | 0.04 | 0.71% | 5.66 | 5.73 | 63116 | 3592 | 0.79% |
| 2026-02-06 | 5.66 | 5.65 | -0.01 | -0.18% | 5.62 | 5.74 | 64253 | 3654 | 0.81% |
| 2026-02-05 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.71 | 68314 | 3880 | 0.86% |
| 2026-02-04 | 5.58 | 5.69 | 0.08 | 1.43% | 5.55 | 5.69 | 100886 | 5704 | 1.27% |
| 2026-02-03 | 5.47 | 5.61 | 0.16 | 2.94% | 5.47 | 5.61 | 123100 | 6841 | 1.54% |
| 2026-02-02 | 5.48 | 5.45 | -0.02 | -0.37% | 5.43 | 5.64 | 129562 | 7145 | 1.62% |
| 2026-01-30 | 5.45 | 5.47 | 0.01 | 0.18% | 5.40 | 5.49 | 60582 | 3300 | 0.76% |
| 2026-01-29 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.50 | 58860 | 3217 | 0.74% |
| 2026-01-28 | 5.43 | 5.47 | 0.03 | 0.55% | 5.37 | 5.52 | 68549 | 3740 | 0.86% |
| 2026-01-27 | 5.49 | 5.44 | -0.05 | -0.91% | 5.36 | 5.51 | 83285 | 4517 | 1.04% |
| 2026-01-26 | 5.50 | 5.49 | -0.04 | -0.72% | 5.42 | 5.55 | 85319 | 4685 | 1.07% |