当前时间：2026-05-08 12:52:31 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 | 5.01 | 5.03 | 0.05 | 1.00% | 4.94 | 5.05 | 178917 | 8941 | 2.82% |
| 2026-05-06 | 4.95 | 4.98 | 0.07 | 1.43% | 4.94 | 5.09 | 210279 | 10547 | 3.31% |
| 2026-04-30 | 4.86 | 4.91 | 0.04 | 0.82% | 4.79 | 4.94 | 176418 | 8585 | 2.78% |
| 2026-04-29 | 4.62 | 4.87 | 0.21 | 4.51% | 4.60 | 4.92 | 279484 | 13521 | 4.40% |
| 2026-04-28 | 4.72 | 4.66 | -0.08 | -1.69% | 4.60 | 4.76 | 134742 | 6277 | 2.12% |
| 2026-04-27 | 4.70 | 4.74 | 0.05 | 1.07% | 4.54 | 4.76 | 178278 | 8309 | 2.81% |
| 2026-04-24 | 4.64 | 4.69 | 0.01 | 0.21% | 4.50 | 4.73 | 217709 | 10034 | 3.43% |
| 2026-04-23 | 4.72 | 4.68 | -0.05 | -1.06% | 4.66 | 4.80 | 156341 | 7377 | 2.46% |
| 2026-04-22 | 4.75 | 4.73 | -0.03 | -0.63% | 4.65 | 4.78 | 138028 | 6509 | 2.18% |
| 2026-04-21 | 4.90 | 4.76 | -0.11 | -2.26% | 4.69 | 4.99 | 219112 | 10494 | 3.45% |
| 2026-04-20 | 4.76 | 4.87 | 0.05 | 1.04% | 4.75 | 4.97 | 210288 | 10228 | 3.31% |
| 2026-04-17 | 4.73 | 4.82 | 0.06 | 1.26% | 4.63 | 4.85 | 235065 | 11141 | 3.70% |
| 2026-04-16 | 4.63 | 4.76 | 0.14 | 3.03% | 4.62 | 4.79 | 202023 | 9526 | 3.18% |
| 2026-04-15 | 4.78 | 4.62 | -0.14 | -2.94% | 4.58 | 4.79 | 200260 | 9333 | 3.16% |
| 2026-04-14 | 4.83 | 4.76 | -0.01 | -0.21% | 4.69 | 4.85 | 187593 | 8923 | 2.96% |
| 2026-04-13 | 4.83 | 4.77 | -0.09 | -1.85% | 4.75 | 4.90 | 181289 | 8691 | 2.86% |
| 2026-04-10 | 4.94 | 4.86 | -0.02 | -0.41% | 4.82 | 4.95 | 231905 | 11316 | 3.65% |
| 2026-04-09 | 4.84 | 4.88 | 0.00 | 0.00% | 4.74 | 4.91 | 344980 | 16662 | 5.44% |
| 2026-04-08 | 4.75 | 4.88 | 0.37 | 8.20% | 4.65 | 4.90 | 332605 | 15941 | 5.24% |
| 2026-04-07 | 4.45 | 4.51 | 0.12 | 2.73% | 4.38 | 4.53 | 185340 | 8321 | 2.92% |
| 2026-04-03 | 4.63 | 4.39 | -0.20 | -4.36% | 4.37 | 4.65 | 170185 | 7595 | 2.68% |
| 2026-04-02 | 4.76 | 4.59 | -0.20 | -4.18% | 4.57 | 4.77 | 164058 | 7621 | 2.59% |
| 2026-04-01 | 4.82 | 4.79 | 0.07 | 1.48% | 4.71 | 4.85 | 136721 | 6501 | 2.15% |
| 2026-03-31 | 4.83 | 4.72 | -0.09 | -1.87% | 4.70 | 4.91 | 156071 | 7504 | 2.46% |
| 2026-03-30 | 4.73 | 4.81 | 0.02 | 0.42% | 4.64 | 4.83 | 161108 | 7664 | 2.54% |
| 2026-03-27 | 4.60 | 4.79 | 0.13 | 2.79% | 4.60 | 4.81 | 164370 | 7827 | 2.59% |
| 2026-03-26 | 4.78 | 4.66 | -0.13 | -2.71% | 4.65 | 4.84 | 159919 | 7543 | 2.52% |
| 2026-03-25 | 4.72 | 4.79 | 0.09 | 1.91% | 4.70 | 4.81 | 185902 | 8863 | 2.93% |
| 2026-03-24 | 4.64 | 4.70 | 0.19 | 4.21% | 4.49 | 4.75 | 259849 | 11982 | 4.09% |
| 2026-03-23 | 4.75 | 4.51 | -0.33 | -6.82% | 4.45 | 4.78 | 284411 | 13144 | 4.48% |
| 2026-03-20 | 5.08 | 4.84 | -0.23 | -4.54% | 4.81 | 5.11 | 247124 | 12163 | 3.89% |
| 2026-03-19 | 5.15 | 5.07 | -0.15 | -2.87% | 5.03 | 5.16 | 173575 | 8849 | 2.74% |
| 2026-03-18 | 5.09 | 5.22 | 0.14 | 2.76% | 5.08 | 5.22 | 169545 | 8748 | 2.67% |
| 2026-03-17 | 5.20 | 5.08 | -0.12 | -2.31% | 5.06 | 5.26 | 154905 | 7989 | 2.44% |
| 2026-03-16 | 5.12 | 5.20 | 0.07 | 1.36% | 5.06 | 5.23 | 196470 | 10125 | 3.10% |
| 2026-03-13 | 5.20 | 5.13 | -0.05 | -0.97% | 5.10 | 5.23 | 176119 | 9099 | 2.78% |
| 2026-03-12 | 5.25 | 5.18 | -0.10 | -1.89% | 5.16 | 5.31 | 160892 | 8404 | 2.54% |
| 2026-03-11 | 5.41 | 5.28 | -0.13 | -2.40% | 5.23 | 5.45 | 198508 | 10561 | 3.13% |
| 2026-03-10 | 5.35 | 5.41 | 0.11 | 2.08% | 5.30 | 5.45 | 230373 | 12392 | 3.63% |
| 2026-03-09 | 5.19 | 5.30 | 0.02 | 0.38% | 5.11 | 5.34 | 242181 | 12658 | 3.82% |
| 2026-03-06 | 5.21 | 5.28 | 0.02 | 0.38% | 5.17 | 5.30 | 231052 | 12127 | 3.64% |
| 2026-03-05 | 5.08 | 5.26 | 0.26 | 5.20% | 5.06 | 5.55 | 553183 | 29532 | 8.72% |
| 2026-03-04 | 4.89 | 5.00 | 0.10 | 2.04% | 4.86 | 5.01 | 268332 | 13297 | 4.23% |
| 2026-03-03 | 5.25 | 4.90 | -0.35 | -6.67% | 4.88 | 5.32 | 388625 | 19631 | 6.12% |
| 2026-03-02 | 5.49 | 5.25 | -0.35 | -6.25% | 5.20 | 5.50 | 365985 | 19441 | 5.77% |
| 2026-02-27 | 5.60 | 5.60 | 0.00 | 0.00% | 5.59 | 5.68 | 204698 | 11498 | 3.23% |
| 2026-02-26 | 5.76 | 5.60 | -0.11 | -1.93% | 5.57 | 5.78 | 272570 | 15357 | 4.30% |
| 2026-02-25 | 5.72 | 5.71 | -0.13 | -2.23% | 5.62 | 5.80 | 328951 | 18788 | 5.18% |
| 2026-02-24 | 5.80 | 5.84 | 0.05 | 0.86% | 5.69 | 5.86 | 228481 | 13204 | 3.60% |
| 2026-02-13 | 5.91 | 5.79 | -0.10 | -1.70% | 5.77 | 5.93 | 289022 | 16885 | 4.55% |
| 2026-02-12 | 5.87 | 5.89 | -0.08 | -1.34% | 5.77 | 6.00 | 353440 | 20735 | 5.57% |
| 2026-02-11 | 6.18 | 5.97 | -0.23 | -3.71% | 5.94 | 6.18 | 394863 | 23718 | 6.22% |
| 2026-02-10 | 6.16 | 6.20 | 0.09 | 1.47% | 6.00 | 6.28 | 500598 | 30886 | 7.89% |
| 2026-02-09 | 6.06 | 6.11 | 0.19 | 3.21% | 5.99 | 6.16 | 382663 | 23258 | 6.03% |
| 2026-02-06 | 5.83 | 5.92 | -0.04 | -0.67% | 5.68 | 6.03 | 325252 | 19194 | 5.13% |
| 2026-02-05 | 5.93 | 5.96 | -0.01 | -0.17% | 5.89 | 6.14 | 341056 | 20544 | 5.37% |
| 2026-02-04 | 6.17 | 5.97 | -0.26 | -4.17% | 5.83 | 6.19 | 514468 | 30611 | 8.11% |
| 2026-02-03 | 6.11 | 6.23 | 0.15 | 2.47% | 6.06 | 6.38 | 479040 | 29598 | 7.55% |
| 2026-02-02 | 6.01 | 6.08 | 0.01 | 0.16% | 5.98 | 6.43 | 616088 | 38208 | 9.71% |
| 2026-01-30 | 6.06 | 6.07 | -0.10 | -1.62% | 5.98 | 6.31 | 588468 | 35851 | 9.27% |
| 2026-01-29 | 5.94 | 6.17 | 0.13 | 2.15% | 5.89 | 6.50 | 846551 | 53207 | 13.34% |
| 2026-01-28 | 6.20 | 6.04 | -0.24 | -3.82% | 5.97 | 6.27 | 565627 | 34354 | 8.91% |