当前时间：2026-05-07 15:10:25 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.05 | 5.07 | 0.07 | 1.40% | 5.00 | 5.11 | 110720 | 5612 | 3.36% |
| 2026-04-30 | 4.99 | 5.00 | 0.04 | 0.81% | 4.92 | 5.02 | 76653 | 3823 | 2.33% |
| 2026-04-29 | 4.87 | 4.96 | 0.08 | 1.64% | 4.87 | 5.02 | 103737 | 5152 | 3.15% |
| 2026-04-28 | 4.81 | 4.88 | 0.05 | 1.04% | 4.78 | 4.93 | 127646 | 6217 | 3.87% |
| 2026-04-27 | 4.63 | 4.83 | 0.18 | 3.87% | 4.58 | 4.84 | 126432 | 6002 | 3.82% |
| 2026-04-24 | 4.52 | 4.65 | 0.11 | 2.42% | 4.51 | 4.69 | 91973 | 4244 | 2.78% |
| 2026-04-23 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 64919 | 2957 | 1.96% |
| 2026-04-22 | 4.68 | 4.60 | -0.08 | -1.71% | 4.58 | 4.69 | 77791 | 3580 | 2.35% |
| 2026-04-21 | 4.60 | 4.68 | 0.06 | 1.30% | 4.58 | 4.72 | 113002 | 5270 | 3.42% |
| 2026-04-20 | 4.60 | 4.62 | 0.00 | 0.00% | 4.55 | 4.64 | 70955 | 3263 | 2.15% |
| 2026-04-17 | 4.70 | 4.62 | -0.09 | -1.91% | 4.58 | 4.71 | 94634 | 4372 | 2.86% |
| 2026-04-16 | 4.65 | 4.71 | 0.07 | 1.51% | 4.61 | 4.72 | 78179 | 3655 | 2.36% |
| 2026-04-15 | 4.75 | 4.64 | -0.07 | -1.49% | 4.62 | 4.75 | 55786 | 2598 | 1.69% |
| 2026-04-14 | 4.75 | 4.71 | 0.01 | 0.21% | 4.62 | 4.77 | 71952 | 3366 | 2.18% |
| 2026-04-13 | 4.69 | 4.70 | -0.02 | -0.42% | 4.64 | 4.75 | 57746 | 2704 | 1.75% |
| 2026-04-10 | 4.68 | 4.72 | 0.08 | 1.72% | 4.68 | 4.77 | 69573 | 3288 | 2.10% |
| 2026-04-09 | 4.74 | 4.64 | -0.13 | -2.73% | 4.62 | 4.76 | 69523 | 3247 | 2.10% |
| 2026-04-08 | 4.69 | 4.77 | 0.17 | 3.70% | 4.67 | 4.77 | 99773 | 4723 | 3.02% |
| 2026-04-07 | 4.42 | 4.60 | 0.15 | 3.37% | 4.41 | 4.60 | 84299 | 3827 | 2.55% |
| 2026-04-03 | 4.64 | 4.45 | -0.17 | -3.68% | 4.41 | 4.66 | 92422 | 4149 | 2.79% |
| 2026-04-02 | 4.80 | 4.62 | -0.19 | -3.95% | 4.58 | 4.84 | 100981 | 4728 | 3.05% |
| 2026-04-01 | 4.87 | 4.81 | 0.08 | 1.69% | 4.76 | 4.89 | 65227 | 3129 | 1.97% |
| 2026-03-31 | 4.85 | 4.73 | -0.11 | -2.27% | 4.72 | 4.93 | 82191 | 3955 | 2.49% |
| 2026-03-30 | 4.76 | 4.84 | 0.03 | 0.62% | 4.71 | 4.84 | 68307 | 3271 | 2.07% |
| 2026-03-27 | 4.70 | 4.81 | 0.09 | 1.91% | 4.65 | 4.84 | 76765 | 3667 | 2.32% |
| 2026-03-26 | 4.85 | 4.72 | -0.14 | -2.88% | 4.67 | 4.93 | 85967 | 4104 | 2.60% |
| 2026-03-25 | 4.78 | 4.86 | 0.09 | 1.89% | 4.78 | 4.90 | 88515 | 4293 | 2.68% |
| 2026-03-24 | 4.64 | 4.77 | 0.22 | 4.84% | 4.54 | 4.78 | 115341 | 5380 | 3.49% |
| 2026-03-23 | 4.75 | 4.55 | -0.34 | -6.95% | 4.51 | 4.82 | 125861 | 5880 | 3.81% |
| 2026-03-20 | 5.11 | 4.89 | -0.21 | -4.12% | 4.86 | 5.14 | 117932 | 5854 | 3.57% |
| 2026-03-19 | 5.21 | 5.10 | -0.16 | -3.04% | 5.08 | 5.26 | 94092 | 4861 | 2.85% |
| 2026-03-18 | 5.16 | 5.26 | 0.09 | 1.74% | 5.12 | 5.35 | 120360 | 6292 | 3.64% |
| 2026-03-17 | 5.27 | 5.17 | -0.06 | -1.15% | 5.16 | 5.33 | 94050 | 4932 | 2.84% |
| 2026-03-16 | 5.17 | 5.23 | 0.07 | 1.36% | 5.14 | 5.25 | 60645 | 3163 | 1.83% |
| 2026-03-13 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.27 | 77652 | 4047 | 2.35% |
| 2026-03-12 | 5.34 | 5.18 | -0.11 | -2.08% | 5.16 | 5.34 | 104636 | 5464 | 3.16% |
| 2026-03-11 | 5.35 | 5.29 | -0.06 | -1.12% | 5.27 | 5.38 | 69727 | 3696 | 2.11% |
| 2026-03-10 | 5.31 | 5.35 | 0.09 | 1.71% | 5.30 | 5.38 | 82662 | 4417 | 2.50% |
| 2026-03-09 | 5.22 | 5.26 | -0.04 | -0.75% | 5.16 | 5.31 | 111049 | 5818 | 3.36% |
| 2026-03-06 | 5.11 | 5.30 | 0.14 | 2.71% | 5.11 | 5.31 | 127741 | 6684 | 3.86% |
| 2026-03-05 | 5.16 | 5.16 | 0.11 | 2.18% | 5.12 | 5.22 | 98274 | 5080 | 2.97% |
| 2026-03-04 | 4.99 | 5.05 | -0.01 | -0.20% | 4.96 | 5.09 | 86655 | 4361 | 2.62% |
| 2026-03-03 | 5.24 | 5.06 | -0.13 | -2.50% | 5.03 | 5.27 | 118332 | 6108 | 3.58% |
| 2026-03-02 | 5.37 | 5.19 | -0.26 | -4.77% | 5.18 | 5.45 | 136115 | 7178 | 4.12% |
| 2026-02-27 | 5.44 | 5.45 | 0.04 | 0.74% | 5.39 | 5.47 | 96937 | 5263 | 2.93% |
| 2026-02-26 | 5.54 | 5.41 | -0.12 | -2.17% | 5.38 | 5.54 | 134241 | 7329 | 4.06% |
| 2026-02-25 | 5.51 | 5.53 | 0.01 | 0.18% | 5.51 | 5.62 | 108883 | 6055 | 3.29% |
| 2026-02-24 | 5.54 | 5.52 | 0.05 | 0.91% | 5.50 | 5.58 | 101708 | 5632 | 3.08% |
| 2026-02-13 | 5.52 | 5.47 | -0.05 | -0.91% | 5.46 | 5.57 | 92505 | 5105 | 2.80% |
| 2026-02-12 | 5.57 | 5.52 | -0.07 | -1.25% | 5.48 | 5.61 | 134918 | 7457 | 4.08% |
| 2026-02-11 | 5.67 | 5.59 | -0.10 | -1.76% | 5.59 | 5.69 | 114386 | 6443 | 3.46% |
| 2026-02-10 | 5.58 | 5.69 | 0.09 | 1.61% | 5.56 | 5.71 | 163002 | 9197 | 4.93% |
| 2026-02-09 | 5.54 | 5.60 | 0.09 | 1.63% | 5.52 | 5.62 | 123922 | 6906 | 3.75% |
| 2026-02-06 | 5.48 | 5.51 | 0.06 | 1.10% | 5.42 | 5.55 | 136306 | 7497 | 4.12% |
| 2026-02-05 | 5.44 | 5.45 | -0.04 | -0.73% | 5.42 | 5.53 | 113964 | 6246 | 3.45% |
| 2026-02-04 | 5.45 | 5.49 | 0.03 | 0.55% | 5.37 | 5.49 | 135183 | 7354 | 4.09% |
| 2026-02-03 | 5.34 | 5.46 | 0.14 | 2.63% | 5.34 | 5.77 | 232469 | 12787 | 7.03% |
| 2026-02-02 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.41 | 135580 | 7261 | 4.10% |
| 2026-01-30 | 5.43 | 5.35 | -0.13 | -2.37% | 5.31 | 5.47 | 197060 | 10591 | 5.96% |
| 2026-01-29 | 5.44 | 5.48 | 0.00 | 0.00% | 5.36 | 5.61 | 219766 | 12116 | 6.64% |
| 2026-01-28 | 5.54 | 5.48 | -0.07 | -1.26% | 5.46 | 5.59 | 174766 | 9619 | 5.28% |
| 2026-01-27 | 5.64 | 5.55 | -0.13 | -2.29% | 5.47 | 5.66 | 239707 | 13255 | 7.25% |