当前时间：2026-05-08 09:28:05 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.80 | 4.79 | 0.00 | 0.00% | 4.78 | 4.83 | 62685 | 3006 | 0.64% |
| 2026-05-06 | 4.90 | 4.79 | -0.11 | -2.24% | 4.78 | 4.90 | 133393 | 6404 | 1.36% |
| 2026-04-30 | 4.96 | 4.90 | -0.05 | -1.01% | 4.90 | 4.96 | 85103 | 4182 | 0.87% |
| 2026-04-29 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.98 | 69435 | 3445 | 0.71% |
| 2026-04-28 | 5.00 | 4.94 | -0.07 | -1.40% | 4.91 | 5.00 | 71368 | 3526 | 0.73% |
| 2026-04-27 | 4.96 | 5.01 | 0.03 | 0.60% | 4.86 | 5.01 | 101454 | 5006 | 1.03% |
| 2026-04-24 | 4.90 | 4.98 | 0.06 | 1.22% | 4.85 | 4.98 | 87620 | 4312 | 0.89% |
| 2026-04-23 | 4.99 | 4.92 | -0.09 | -1.80% | 4.90 | 5.00 | 128484 | 6356 | 1.31% |
| 2026-04-22 | 5.05 | 5.01 | -0.06 | -1.18% | 5.00 | 5.05 | 116637 | 5843 | 1.19% |
| 2026-04-21 | 5.06 | 5.07 | -0.02 | -0.39% | 5.03 | 5.12 | 132260 | 6686 | 1.35% |
| 2026-04-20 | 5.09 | 5.09 | -0.03 | -0.59% | 5.01 | 5.11 | 192122 | 9738 | 1.95% |
| 2026-04-17 | 5.24 | 5.12 | -0.16 | -3.03% | 5.09 | 5.27 | 303870 | 15571 | 3.09% |
| 2026-04-16 | 5.13 | 5.28 | 0.16 | 3.13% | 5.09 | 5.36 | 433292 | 22745 | 4.41% |
| 2026-04-15 | 5.10 | 5.12 | 0.02 | 0.39% | 5.04 | 5.18 | 189736 | 9721 | 1.93% |
| 2026-04-14 | 5.10 | 5.10 | 0.01 | 0.20% | 5.04 | 5.13 | 102847 | 5213 | 1.05% |
| 2026-04-13 | 5.07 | 5.09 | -0.03 | -0.59% | 5.04 | 5.10 | 96042 | 4867 | 0.98% |
| 2026-04-10 | 5.09 | 5.12 | 0.04 | 0.79% | 5.07 | 5.21 | 131647 | 6751 | 1.34% |
| 2026-04-09 | 5.19 | 5.08 | -0.11 | -2.12% | 5.04 | 5.20 | 147108 | 7489 | 1.50% |
| 2026-04-08 | 5.12 | 5.19 | 0.16 | 3.18% | 5.10 | 5.22 | 236791 | 12270 | 2.41% |
| 2026-04-07 | 4.93 | 5.03 | 0.08 | 1.62% | 4.92 | 5.05 | 80443 | 4004 | 0.82% |
| 2026-04-03 | 5.03 | 4.95 | -0.08 | -1.59% | 4.93 | 5.07 | 97383 | 4838 | 0.99% |
| 2026-04-02 | 5.08 | 5.03 | -0.07 | -1.37% | 4.98 | 5.10 | 112995 | 5682 | 1.15% |
| 2026-04-01 | 5.14 | 5.10 | -0.02 | -0.39% | 4.97 | 5.15 | 204352 | 10316 | 2.08% |
| 2026-03-31 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.16 | 281393 | 14336 | 2.86% |
| 2026-03-30 | 5.00 | 4.96 | -0.12 | -2.36% | 4.95 | 5.09 | 147745 | 7396 | 1.50% |
| 2026-03-27 | 4.97 | 5.08 | 0.04 | 0.79% | 4.95 | 5.12 | 132492 | 6722 | 1.35% |
| 2026-03-26 | 5.01 | 5.04 | 0.02 | 0.40% | 5.00 | 5.12 | 160608 | 8122 | 1.63% |
| 2026-03-25 | 4.88 | 5.02 | 0.15 | 3.08% | 4.79 | 5.04 | 161191 | 8002 | 1.64% |
| 2026-03-24 | 4.73 | 4.87 | 0.22 | 4.73% | 4.68 | 4.88 | 167866 | 8009 | 1.71% |
| 2026-03-23 | 4.94 | 4.65 | -0.33 | -6.63% | 4.55 | 4.94 | 248633 | 11783 | 2.53% |
| 2026-03-20 | 5.06 | 4.98 | -0.04 | -0.80% | 4.98 | 5.08 | 101610 | 5105 | 1.03% |
| 2026-03-19 | 5.08 | 5.02 | -0.10 | -1.95% | 5.00 | 5.11 | 96163 | 4854 | 0.98% |
| 2026-03-18 | 5.14 | 5.12 | -0.02 | -0.39% | 5.04 | 5.16 | 90775 | 4611 | 0.92% |
| 2026-03-17 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.22 | 98839 | 5121 | 1.01% |
| 2026-03-16 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 123809 | 6367 | 1.26% |
| 2026-03-13 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 105845 | 5410 | 1.08% |
| 2026-03-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 72303 | 3687 | 0.74% |
| 2026-03-11 | 5.14 | 5.11 | -0.02 | -0.39% | 5.08 | 5.14 | 71299 | 3635 | 0.73% |
| 2026-03-10 | 5.09 | 5.13 | 0.06 | 1.18% | 5.07 | 5.14 | 91840 | 4703 | 0.93% |
| 2026-03-09 | 5.08 | 5.07 | -0.04 | -0.78% | 5.02 | 5.11 | 96848 | 4891 | 0.99% |
| 2026-03-06 | 4.99 | 5.11 | 0.13 | 2.61% | 4.97 | 5.12 | 116930 | 5930 | 1.19% |
| 2026-03-05 | 4.97 | 4.98 | 0.05 | 1.01% | 4.96 | 5.04 | 94532 | 4723 | 0.96% |
| 2026-03-04 | 4.96 | 4.93 | -0.05 | -1.00% | 4.88 | 4.98 | 132483 | 6523 | 1.35% |
| 2026-03-03 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.12 | 186733 | 9410 | 1.90% |
| 2026-03-02 | 5.13 | 5.08 | -0.11 | -2.12% | 5.07 | 5.14 | 167902 | 8551 | 1.71% |
| 2026-02-27 | 5.16 | 5.19 | 0.04 | 0.78% | 5.15 | 5.20 | 91965 | 4759 | 0.94% |
| 2026-02-26 | 5.23 | 5.15 | -0.07 | -1.34% | 5.13 | 5.24 | 136147 | 7031 | 1.38% |
| 2026-02-25 | 5.20 | 5.22 | 0.03 | 0.58% | 5.20 | 5.26 | 109416 | 5727 | 1.11% |
| 2026-02-24 | 5.35 | 5.19 | -0.09 | -1.70% | 5.18 | 5.35 | 184464 | 9604 | 1.88% |
| 2026-02-13 | 5.28 | 5.28 | 0.04 | 0.76% | 5.26 | 5.34 | 119499 | 6326 | 1.22% |
| 2026-02-12 | 5.40 | 5.24 | -0.16 | -2.96% | 5.24 | 5.41 | 201311 | 10635 | 2.05% |
| 2026-02-11 | 5.48 | 5.40 | -0.08 | -1.46% | 5.37 | 5.48 | 123488 | 6675 | 1.26% |
| 2026-02-10 | 5.40 | 5.48 | 0.08 | 1.48% | 5.34 | 5.50 | 189116 | 10295 | 1.92% |
| 2026-02-09 | 5.35 | 5.40 | 0.07 | 1.31% | 5.33 | 5.40 | 137660 | 7394 | 1.40% |
| 2026-02-06 | 5.39 | 5.33 | -0.07 | -1.30% | 5.26 | 5.39 | 161355 | 8581 | 1.64% |
| 2026-02-05 | 5.29 | 5.40 | 0.11 | 2.08% | 5.25 | 5.51 | 270190 | 14593 | 2.75% |
| 2026-02-04 | 5.22 | 5.29 | 0.08 | 1.54% | 5.19 | 5.30 | 145079 | 7621 | 1.48% |
| 2026-02-03 | 5.18 | 5.21 | 0.05 | 0.97% | 5.13 | 5.25 | 169644 | 8808 | 1.73% |
| 2026-02-02 | 5.38 | 5.16 | -0.41 | -7.36% | 5.01 | 5.39 | 418239 | 21812 | 4.25% |
| 2026-01-30 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.62 | 385476 | 21478 | 3.92% |
| 2026-01-29 | 5.40 | 5.47 | 0.05 | 0.92% | 5.34 | 5.47 | 166857 | 9056 | 1.70% |
| 2026-01-28 | 5.40 | 5.42 | 0.02 | 0.37% | 5.36 | 5.43 | 108939 | 5889 | 1.11% |