当前时间：2026-05-07 06:22:20 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 | 5.01 | 4.96 | -0.04 | -0.80% | 4.94 | 5.05 | 96432 | 4810 | 1.52% |
| 2026-04-30 | 4.98 | 5.00 | 0.03 | 0.60% | 4.95 | 5.05 | 76958 | 3851 | 1.22% |
| 2026-04-29 | 4.82 | 4.97 | 0.14 | 2.90% | 4.76 | 5.04 | 127354 | 6345 | 2.01% |
| 2026-04-28 | 4.86 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 73529 | 3572 | 1.16% |
| 2026-04-27 | 4.84 | 4.92 | 0.08 | 1.65% | 4.72 | 4.93 | 66369 | 3206 | 1.05% |
| 2026-04-24 | 4.83 | 4.84 | -0.04 | -0.82% | 4.74 | 4.90 | 66110 | 3185 | 1.04% |
| 2026-04-23 | 4.90 | 4.88 | -0.02 | -0.41% | 4.85 | 4.97 | 68866 | 3375 | 1.09% |
| 2026-04-22 | 4.91 | 4.90 | -0.03 | -0.61% | 4.84 | 4.91 | 54470 | 2654 | 0.86% |
| 2026-04-21 | 4.96 | 4.93 | -0.04 | -0.80% | 4.88 | 4.99 | 70747 | 3480 | 1.12% |
| 2026-04-20 | 4.92 | 4.97 | 0.02 | 0.40% | 4.89 | 4.99 | 54996 | 2722 | 0.87% |
| 2026-04-17 | 5.07 | 4.95 | -0.11 | -2.17% | 4.89 | 5.08 | 83365 | 4130 | 1.32% |
| 2026-04-16 | 4.95 | 5.06 | 0.11 | 2.22% | 4.94 | 5.08 | 74568 | 3745 | 1.18% |
| 2026-04-15 | 4.99 | 4.95 | -0.02 | -0.40% | 4.92 | 5.00 | 77626 | 3853 | 1.23% |
| 2026-04-14 | 4.99 | 4.97 | 0.02 | 0.40% | 4.88 | 5.02 | 70518 | 3486 | 1.11% |
| 2026-04-13 | 4.95 | 4.95 | 0.00 | 0.00% | 4.90 | 4.96 | 59494 | 2932 | 0.94% |
| 2026-04-10 | 4.93 | 4.95 | 0.08 | 1.64% | 4.92 | 5.03 | 81717 | 4063 | 1.29% |
| 2026-04-09 | 5.00 | 4.87 | -0.16 | -3.18% | 4.86 | 5.00 | 79174 | 3884 | 1.25% |
| 2026-04-08 | 4.90 | 5.03 | 0.21 | 4.36% | 4.88 | 5.04 | 74108 | 3694 | 1.17% |
| 2026-04-07 | 4.70 | 4.82 | 0.12 | 2.55% | 4.68 | 4.83 | 66149 | 3162 | 1.04% |
| 2026-04-03 | 4.89 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 73412 | 3483 | 1.16% |
| 2026-04-02 | 4.97 | 4.86 | -0.13 | -2.61% | 4.80 | 5.00 | 78828 | 3854 | 1.24% |
| 2026-04-01 | 5.02 | 4.99 | 0.09 | 1.84% | 4.91 | 5.02 | 88002 | 4371 | 1.39% |
| 2026-03-31 | 5.01 | 4.90 | -0.09 | -1.80% | 4.89 | 5.06 | 79258 | 3947 | 1.25% |
| 2026-03-30 | 4.94 | 4.99 | 0.02 | 0.40% | 4.85 | 5.00 | 91651 | 4529 | 1.45% |
| 2026-03-27 | 4.83 | 4.97 | 0.08 | 1.64% | 4.80 | 4.99 | 75291 | 3722 | 1.19% |
| 2026-03-26 | 4.98 | 4.89 | -0.14 | -2.78% | 4.86 | 5.08 | 89001 | 4395 | 1.41% |
| 2026-03-25 | 4.93 | 5.03 | 0.10 | 2.03% | 4.93 | 5.10 | 89814 | 4511 | 1.42% |
| 2026-03-24 | 4.83 | 4.93 | 0.22 | 4.67% | 4.75 | 4.94 | 153995 | 7466 | 2.43% |
| 2026-03-23 | 5.00 | 4.71 | -0.38 | -7.47% | 4.68 | 5.00 | 138980 | 6737 | 2.19% |
| 2026-03-20 | 5.34 | 5.09 | -0.21 | -3.96% | 5.08 | 5.35 | 103099 | 5337 | 1.63% |
| 2026-03-19 | 5.38 | 5.30 | -0.13 | -2.39% | 5.27 | 5.42 | 71244 | 3803 | 1.12% |
| 2026-03-18 | 5.30 | 5.43 | 0.15 | 2.84% | 5.26 | 5.43 | 75108 | 4019 | 1.19% |
| 2026-03-17 | 5.40 | 5.28 | -0.10 | -1.86% | 5.27 | 5.42 | 59356 | 3176 | 0.94% |
| 2026-03-16 | 5.35 | 5.38 | 0.05 | 0.94% | 5.31 | 5.39 | 65406 | 3496 | 1.03% |
| 2026-03-13 | 5.36 | 5.33 | -0.05 | -0.93% | 5.32 | 5.42 | 63932 | 3433 | 1.01% |
| 2026-03-12 | 5.47 | 5.38 | -0.08 | -1.47% | 5.37 | 5.50 | 74809 | 4060 | 1.18% |
| 2026-03-11 | 5.52 | 5.46 | -0.05 | -0.91% | 5.44 | 5.55 | 70950 | 3892 | 1.12% |
| 2026-03-10 | 5.48 | 5.51 | 0.07 | 1.29% | 5.46 | 5.57 | 86840 | 4780 | 1.37% |
| 2026-03-09 | 5.34 | 5.44 | 0.02 | 0.37% | 5.31 | 5.46 | 112189 | 6037 | 1.77% |
| 2026-03-06 | 5.36 | 5.42 | 0.01 | 0.18% | 5.30 | 5.45 | 108847 | 5870 | 1.72% |
| 2026-03-05 | 5.35 | 5.41 | 0.23 | 4.44% | 5.30 | 5.50 | 179923 | 9713 | 2.84% |
| 2026-03-04 | 5.16 | 5.18 | -0.06 | -1.15% | 5.11 | 5.25 | 118019 | 6105 | 1.86% |
| 2026-03-03 | 5.55 | 5.24 | -0.27 | -4.90% | 5.22 | 5.56 | 161775 | 8687 | 2.55% |
| 2026-03-02 | 5.72 | 5.51 | -0.35 | -5.97% | 5.48 | 5.75 | 193468 | 10774 | 3.05% |
| 2026-02-27 | 5.75 | 5.86 | 0.10 | 1.74% | 5.72 | 5.93 | 138721 | 8078 | 2.19% |
| 2026-02-26 | 5.90 | 5.76 | -0.11 | -1.87% | 5.73 | 5.90 | 104458 | 6065 | 1.65% |
| 2026-02-25 | 5.86 | 5.87 | 0.01 | 0.17% | 5.84 | 5.95 | 108186 | 6376 | 1.71% |
| 2026-02-24 | 5.89 | 5.86 | 0.01 | 0.17% | 5.82 | 5.95 | 95764 | 5611 | 1.51% |
| 2026-02-13 | 5.90 | 5.85 | -0.03 | -0.51% | 5.83 | 5.93 | 102928 | 6041 | 1.63% |
| 2026-02-12 | 5.99 | 5.88 | -0.07 | -1.18% | 5.80 | 5.99 | 129991 | 7648 | 2.05% |
| 2026-02-11 | 6.06 | 5.95 | -0.17 | -2.78% | 5.93 | 6.07 | 165644 | 9907 | 2.62% |
| 2026-02-10 | 5.90 | 6.12 | 0.22 | 3.73% | 5.86 | 6.13 | 252496 | 15255 | 3.99% |
| 2026-02-09 | 5.82 | 5.90 | 0.15 | 2.61% | 5.75 | 5.91 | 157843 | 9249 | 2.49% |
| 2026-02-06 | 5.62 | 5.75 | 0.10 | 1.77% | 5.58 | 5.85 | 155580 | 8924 | 2.46% |
| 2026-02-05 | 5.66 | 5.65 | -0.05 | -0.88% | 5.64 | 5.76 | 100458 | 5724 | 1.59% |
| 2026-02-04 | 5.67 | 5.70 | 0.02 | 0.35% | 5.60 | 5.71 | 112512 | 6358 | 1.78% |
| 2026-02-03 | 5.63 | 5.68 | 0.14 | 2.53% | 5.58 | 5.68 | 86822 | 4895 | 1.37% |
| 2026-02-02 | 5.53 | 5.54 | -0.02 | -0.36% | 5.50 | 5.69 | 137777 | 7729 | 2.18% |
| 2026-01-30 | 5.64 | 5.56 | -0.12 | -2.11% | 5.53 | 5.68 | 119012 | 6652 | 1.88% |
| 2026-01-29 | 5.52 | 5.68 | 0.12 | 2.16% | 5.45 | 5.77 | 196705 | 11162 | 3.11% |
| 2026-01-28 | 5.65 | 5.56 | -0.12 | -2.11% | 5.55 | 5.73 | 112982 | 6362 | 1.78% |
| 2026-01-27 | 5.66 | 5.68 | -0.02 | -0.35% | 5.57 | 5.80 | 143489 | 8122 | 2.27% |