当前时间：2026-05-09 05:44:43 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 | 4.93 | 5.01 | 0.08 | 1.62% | 4.90 | 5.02 | 238241 | 11824 | 2.31% |
| 2026-05-07 | 4.97 | 4.93 | -0.04 | -0.80% | 4.92 | 5.02 | 188365 | 9321 | 1.83% |
| 2026-05-06 | 4.89 | 4.97 | 0.09 | 1.84% | 4.88 | 4.99 | 205087 | 10122 | 1.99% |
| 2026-04-30 | 4.90 | 4.88 | -0.06 | -1.21% | 4.83 | 4.95 | 157233 | 7660 | 1.53% |
| 2026-04-29 | 4.79 | 4.94 | 0.15 | 3.13% | 4.76 | 4.95 | 226262 | 11079 | 2.20% |
| 2026-04-28 | 4.90 | 4.79 | -0.14 | -2.84% | 4.76 | 4.90 | 207493 | 9978 | 2.01% |
| 2026-04-27 | 4.90 | 4.93 | 0.00 | 0.00% | 4.82 | 4.94 | 205115 | 10020 | 1.99% |
| 2026-04-24 | 4.86 | 4.93 | 0.02 | 0.41% | 4.82 | 4.98 | 241552 | 11801 | 2.34% |
| 2026-04-23 | 5.04 | 4.91 | -0.14 | -2.77% | 4.86 | 5.06 | 265219 | 13022 | 2.57% |
| 2026-04-22 | 5.08 | 5.05 | -0.06 | -1.17% | 5.03 | 5.10 | 236004 | 11922 | 2.29% |
| 2026-04-21 | 5.16 | 5.11 | -0.05 | -0.97% | 5.07 | 5.16 | 214864 | 10961 | 2.08% |
| 2026-04-20 | 5.16 | 5.16 | -0.04 | -0.77% | 5.12 | 5.19 | 210006 | 10819 | 2.04% |
| 2026-04-17 | 5.12 | 5.20 | 0.05 | 0.97% | 5.09 | 5.20 | 318818 | 16469 | 3.09% |
| 2026-04-16 | 5.06 | 5.15 | 0.11 | 2.18% | 5.06 | 5.19 | 287274 | 14724 | 2.79% |
| 2026-04-15 | 5.16 | 5.04 | -0.11 | -2.14% | 5.02 | 5.20 | 239455 | 12188 | 2.32% |
| 2026-04-14 | 5.19 | 5.15 | 0.04 | 0.78% | 5.07 | 5.20 | 253689 | 13030 | 2.46% |
| 2026-04-13 | 5.05 | 5.11 | 0.01 | 0.20% | 5.02 | 5.12 | 210458 | 10666 | 2.04% |
| 2026-04-10 | 5.17 | 5.10 | -0.07 | -1.35% | 5.09 | 5.19 | 299388 | 15354 | 2.90% |
| 2026-04-09 | 5.06 | 5.17 | 0.03 | 0.58% | 5.03 | 5.17 | 344923 | 17683 | 3.35% |
| 2026-04-08 | 5.08 | 5.14 | 0.17 | 3.42% | 4.99 | 5.14 | 460580 | 23368 | 4.47% |
| 2026-04-07 | 4.69 | 4.97 | 0.22 | 4.63% | 4.69 | 4.98 | 591216 | 28927 | 5.74% |
| 2026-04-03 | 5.13 | 4.75 | -0.44 | -8.48% | 4.68 | 5.18 | 710189 | 34283 | 6.89% |
| 2026-04-02 | 5.39 | 5.19 | 0.08 | 1.57% | 5.09 | 5.55 | 818239 | 43186 | 7.94% |
| 2026-04-01 | 5.35 | 5.11 | -0.27 | -5.02% | 5.03 | 5.36 | 867958 | 44515 | 8.42% |
| 2026-03-31 | 5.79 | 5.38 | -0.11 | -2.00% | 5.26 | 5.79 | 1404104 | 77974 | 13.62% |
| 2026-03-30 | 5.49 | 5.49 | 0.50 | 10.02% | 5.49 | 5.49 | 199731 | 10965 | 1.94% |
| 2026-03-27 | 4.80 | 4.99 | 0.10 | 2.04% | 4.79 | 5.01 | 215590 | 10660 | 2.09% |
| 2026-03-26 | 4.93 | 4.89 | -0.07 | -1.41% | 4.87 | 5.01 | 278284 | 13711 | 2.70% |
| 2026-03-25 | 4.90 | 4.96 | 0.20 | 4.20% | 4.81 | 4.97 | 359449 | 17620 | 3.49% |
| 2026-03-24 | 4.62 | 4.76 | 0.30 | 6.73% | 4.47 | 4.77 | 473826 | 21901 | 4.60% |
| 2026-03-23 | 4.66 | 4.46 | -0.33 | -6.89% | 4.42 | 4.71 | 385114 | 17605 | 3.74% |
| 2026-03-20 | 5.01 | 4.79 | -0.15 | -3.04% | 4.78 | 5.03 | 291772 | 14243 | 2.83% |
| 2026-03-19 | 5.10 | 4.94 | -0.25 | -4.82% | 4.91 | 5.12 | 382250 | 19087 | 3.71% |
| 2026-03-18 | 5.30 | 5.19 | -0.11 | -2.08% | 5.11 | 5.31 | 340679 | 17658 | 3.31% |
| 2026-03-17 | 5.47 | 5.30 | -0.17 | -3.11% | 5.29 | 5.58 | 436068 | 23648 | 4.23% |
| 2026-03-16 | 5.67 | 5.47 | -0.12 | -2.15% | 5.35 | 5.72 | 525839 | 28963 | 5.10% |
| 2026-03-13 | 5.72 | 5.59 | -0.22 | -3.79% | 5.56 | 5.85 | 642004 | 36521 | 6.23% |
| 2026-03-12 | 5.60 | 5.81 | 0.20 | 3.57% | 5.59 | 5.95 | 815582 | 47278 | 7.91% |
| 2026-03-11 | 5.67 | 5.61 | -0.05 | -0.88% | 5.58 | 5.69 | 313564 | 17631 | 3.04% |
| 2026-03-10 | 5.76 | 5.66 | -0.08 | -1.39% | 5.63 | 5.88 | 443337 | 25266 | 4.30% |
| 2026-03-09 | 5.81 | 5.74 | -0.04 | -0.69% | 5.68 | 5.88 | 460834 | 26564 | 4.47% |
| 2026-03-06 | 5.86 | 5.78 | -0.13 | -2.20% | 5.68 | 5.87 | 430810 | 24942 | 4.18% |
| 2026-03-05 | 6.01 | 5.91 | 0.03 | 0.51% | 5.88 | 6.08 | 656870 | 39211 | 6.37% |
| 2026-03-04 | 5.75 | 5.88 | 0.10 | 1.73% | 5.72 | 6.13 | 676438 | 40003 | 6.56% |
| 2026-03-03 | 6.05 | 5.78 | -0.33 | -5.40% | 5.76 | 6.15 | 634350 | 37512 | 6.15% |
| 2026-03-02 | 6.06 | 6.11 | 0.05 | 0.83% | 5.86 | 6.16 | 783700 | 47236 | 7.60% |
| 2026-02-27 | 5.85 | 6.06 | 0.19 | 3.24% | 5.85 | 6.11 | 505406 | 30421 | 4.90% |
| 2026-02-26 | 5.99 | 5.87 | -0.10 | -1.68% | 5.85 | 6.06 | 500060 | 29689 | 4.85% |
| 2026-02-25 | 5.70 | 5.97 | 0.29 | 5.11% | 5.68 | 6.02 | 749452 | 44341 | 7.27% |
| 2026-02-24 | 5.54 | 5.68 | 0.27 | 4.99% | 5.54 | 5.72 | 526298 | 29825 | 5.11% |
| 2026-02-13 | 5.51 | 5.41 | -0.14 | -2.52% | 5.41 | 5.55 | 342265 | 18741 | 3.32% |
| 2026-02-12 | 5.59 | 5.55 | -0.05 | -0.89% | 5.54 | 5.65 | 374889 | 20950 | 3.64% |
| 2026-02-11 | 5.56 | 5.60 | 0.03 | 0.54% | 5.55 | 5.66 | 288774 | 16224 | 2.80% |
| 2026-02-10 | 5.69 | 5.57 | -0.11 | -1.94% | 5.56 | 5.70 | 342961 | 19283 | 3.33% |
| 2026-02-09 | 5.72 | 5.68 | 0.08 | 1.43% | 5.65 | 5.75 | 411340 | 23380 | 3.99% |
| 2026-02-06 | 5.50 | 5.60 | -0.03 | -0.53% | 5.42 | 5.73 | 518684 | 29182 | 5.03% |
| 2026-02-05 | 5.77 | 5.63 | -0.23 | -3.92% | 5.56 | 5.84 | 675678 | 38308 | 6.56% |
| 2026-02-04 | 5.90 | 5.86 | 0.06 | 1.03% | 5.73 | 6.00 | 926388 | 54085 | 8.99% |
| 2026-02-03 | 5.51 | 5.80 | -0.08 | -1.36% | 5.51 | 5.86 | 1504465 | 85289 | 14.60% |
| 2026-02-02 | 5.88 | 5.88 | -0.65 | -9.95% | 5.88 | 5.88 | 144591 | 8501 | 1.40% |
| 2026-01-30 | 6.55 | 6.53 | -0.72 | -9.93% | 6.53 | 6.70 | 539757 | 35405 | 5.24% |
| 2026-01-29 | 7.40 | 7.25 | 0.48 | 7.09% | 6.80 | 7.45 | 2802355 | 203018 | 27.19% |