当前时间：2026-05-08 03:47:37 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.52 | 5.63 | 0.12 | 2.18% | 5.49 | 5.72 | 2267484 | 127568 | 4.68% |
| 2026-05-06 | 5.29 | 5.51 | 0.23 | 4.36% | 5.29 | 5.56 | 2275110 | 124611 | 4.70% |
| 2026-04-30 | 4.97 | 5.28 | 0.24 | 4.76% | 4.93 | 5.36 | 2640014 | 137893 | 5.45% |
| 2026-04-29 | 4.97 | 5.04 | 0.28 | 5.88% | 4.70 | 5.07 | 3071403 | 150879 | 6.34% |
| 2026-04-28 | 4.83 | 4.76 | -0.03 | -0.63% | 4.70 | 4.93 | 1066844 | 50697 | 2.18% |
| 2026-04-27 | 4.61 | 4.79 | 0.29 | 6.44% | 4.60 | 4.83 | 1713200 | 81064 | 3.50% |
| 2026-04-24 | 4.50 | 4.50 | -0.04 | -0.88% | 4.46 | 4.57 | 526226 | 23759 | 1.07% |
| 2026-04-23 | 4.56 | 4.54 | -0.02 | -0.44% | 4.46 | 4.57 | 577546 | 26082 | 1.18% |
| 2026-04-22 | 4.50 | 4.56 | 0.07 | 1.56% | 4.48 | 4.60 | 666539 | 30389 | 1.36% |
| 2026-04-21 | 4.48 | 4.49 | -0.01 | -0.22% | 4.41 | 4.51 | 555707 | 24765 | 1.13% |
| 2026-04-20 | 4.45 | 4.50 | 0.04 | 0.90% | 4.42 | 4.54 | 702212 | 31512 | 1.43% |
| 2026-04-17 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 619217 | 27593 | 1.26% |
| 2026-04-16 | 4.39 | 4.43 | 0.03 | 0.68% | 4.37 | 4.44 | 452690 | 19969 | 0.92% |
| 2026-04-15 | 4.48 | 4.40 | -0.08 | -1.79% | 4.36 | 4.50 | 659984 | 29228 | 1.35% |
| 2026-04-14 | 4.45 | 4.48 | 0.07 | 1.59% | 4.40 | 4.51 | 897544 | 39984 | 1.83% |
| 2026-04-13 | 4.21 | 4.41 | 0.16 | 3.76% | 4.19 | 4.48 | 1348512 | 58780 | 2.75% |
| 2026-04-10 | 4.21 | 4.25 | 0.08 | 1.92% | 4.21 | 4.29 | 579527 | 24714 | 1.18% |
| 2026-04-09 | 4.25 | 4.17 | -0.13 | -3.02% | 4.16 | 4.26 | 514698 | 21602 | 1.05% |
| 2026-04-08 | 4.17 | 4.30 | 0.20 | 4.88% | 4.16 | 4.30 | 687950 | 29182 | 1.40% |
| 2026-04-07 | 4.07 | 4.10 | 0.03 | 0.74% | 4.07 | 4.13 | 316526 | 12968 | 0.65% |
| 2026-04-03 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.16 | 415429 | 17003 | 0.85% |
| 2026-04-02 | 4.21 | 4.15 | -0.08 | -1.89% | 4.13 | 4.23 | 449317 | 18728 | 0.92% |
| 2026-04-01 | 4.23 | 4.23 | 0.07 | 1.68% | 4.19 | 4.25 | 491700 | 20743 | 1.00% |
| 2026-03-31 | 4.18 | 4.16 | -0.04 | -0.95% | 4.16 | 4.25 | 449303 | 18862 | 0.92% |
| 2026-03-30 | 4.17 | 4.20 | -0.01 | -0.24% | 4.11 | 4.21 | 456569 | 19017 | 0.93% |
| 2026-03-27 | 4.13 | 4.21 | 0.04 | 0.96% | 4.11 | 4.23 | 432278 | 18114 | 0.88% |
| 2026-03-26 | 4.27 | 4.17 | -0.11 | -2.57% | 4.16 | 4.28 | 530104 | 22314 | 1.08% |
| 2026-03-25 | 4.23 | 4.28 | 0.07 | 1.66% | 4.21 | 4.31 | 630272 | 26887 | 1.29% |
| 2026-03-24 | 4.19 | 4.21 | 0.09 | 2.18% | 4.10 | 4.21 | 684247 | 28479 | 1.40% |
| 2026-03-23 | 4.27 | 4.12 | -0.23 | -5.29% | 4.07 | 4.31 | 945507 | 39581 | 1.93% |
| 2026-03-20 | 4.41 | 4.35 | -0.01 | -0.23% | 4.34 | 4.47 | 674112 | 29694 | 1.38% |
| 2026-03-19 | 4.50 | 4.36 | -0.20 | -4.39% | 4.33 | 4.50 | 807773 | 35582 | 1.65% |
| 2026-03-18 | 4.54 | 4.56 | 0.01 | 0.22% | 4.48 | 4.57 | 604537 | 27329 | 1.23% |
| 2026-03-17 | 4.68 | 4.55 | -0.12 | -2.57% | 4.52 | 4.70 | 872099 | 40115 | 1.78% |
| 2026-03-16 | 4.95 | 4.67 | -0.18 | -3.71% | 4.61 | 4.95 | 1706975 | 80212 | 3.49% |
| 2026-03-13 | 4.80 | 4.85 | 0.04 | 0.83% | 4.78 | 4.96 | 1241461 | 60503 | 2.54% |
| 2026-03-12 | 4.92 | 4.81 | -0.13 | -2.63% | 4.72 | 4.92 | 1376396 | 66114 | 2.81% |
| 2026-03-11 | 5.00 | 4.94 | -0.07 | -1.40% | 4.92 | 5.03 | 957873 | 47480 | 1.96% |
| 2026-03-10 | 5.08 | 5.01 | -0.01 | -0.20% | 4.99 | 5.11 | 1071647 | 53994 | 2.19% |
| 2026-03-09 | 5.04 | 5.02 | -0.07 | -1.38% | 4.88 | 5.06 | 1253666 | 62304 | 2.56% |
| 2026-03-06 | 5.02 | 5.09 | 0.08 | 1.60% | 4.99 | 5.18 | 1275260 | 65087 | 2.60% |
| 2026-03-05 | 5.03 | 5.01 | 0.07 | 1.42% | 4.97 | 5.13 | 1108032 | 55861 | 2.26% |
| 2026-03-04 | 4.89 | 4.94 | -0.04 | -0.80% | 4.86 | 5.07 | 994053 | 49523 | 2.03% |
| 2026-03-03 | 5.25 | 4.98 | -0.27 | -5.14% | 4.97 | 5.29 | 1809902 | 92205 | 3.70% |
| 2026-03-02 | 5.14 | 5.25 | 0.03 | 0.57% | 5.11 | 5.29 | 1619035 | 84563 | 3.31% |
| 2026-02-27 | 5.12 | 5.22 | 0.07 | 1.36% | 5.11 | 5.22 | 1163989 | 60430 | 2.38% |
| 2026-02-26 | 5.14 | 5.15 | 0.03 | 0.59% | 5.07 | 5.17 | 1117096 | 57265 | 2.28% |
| 2026-02-25 | 5.00 | 5.12 | 0.12 | 2.40% | 5.00 | 5.16 | 1338952 | 68299 | 2.73% |
| 2026-02-24 | 4.94 | 5.00 | 0.12 | 2.46% | 4.92 | 5.02 | 1046534 | 52272 | 2.14% |
| 2026-02-13 | 4.92 | 4.88 | -0.08 | -1.61% | 4.86 | 5.00 | 1024195 | 50348 | 2.09% |
| 2026-02-12 | 4.88 | 4.96 | 0.11 | 2.27% | 4.85 | 4.98 | 1117137 | 55225 | 2.28% |
| 2026-02-11 | 4.82 | 4.85 | 0.02 | 0.41% | 4.81 | 4.94 | 836879 | 40849 | 1.71% |
| 2026-02-10 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.89 | 648795 | 31366 | 1.32% |
| 2026-02-09 | 4.83 | 4.89 | 0.12 | 2.52% | 4.80 | 4.95 | 1143107 | 55732 | 2.33% |
| 2026-02-06 | 4.65 | 4.77 | 0.10 | 2.14% | 4.62 | 4.85 | 1106620 | 52723 | 2.26% |
| 2026-02-05 | 4.81 | 4.67 | -0.19 | -3.91% | 4.64 | 4.83 | 1129768 | 53215 | 2.31% |
| 2026-02-04 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.89 | 883196 | 42805 | 1.80% |
| 2026-02-03 | 4.76 | 4.88 | 0.22 | 4.72% | 4.74 | 4.95 | 1444457 | 69611 | 2.95% |
| 2026-02-02 | 4.75 | 4.66 | -0.20 | -4.12% | 4.66 | 4.90 | 1620937 | 77274 | 3.31% |
| 2026-01-30 | 5.04 | 4.86 | -0.30 | -5.81% | 4.75 | 5.10 | 2704722 | 132506 | 5.52% |
| 2026-01-29 | 5.36 | 5.16 | 0.06 | 1.18% | 5.15 | 5.61 | 3994079 | 212408 | 8.16% |
| 2026-01-28 | 4.92 | 5.10 | 0.19 | 3.87% | 4.80 | 5.17 | 3239752 | 162979 | 6.62% |