当前时间：2026-05-07 03:04:25 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 | 5.14 | 5.26 | 0.12 | 2.33% | 5.10 | 5.33 | 727520 | 38190 | 3.50% |
| 2026-04-30 | 5.06 | 5.14 | 0.27 | 5.54% | 5.01 | 5.24 | 814270 | 41766 | 3.92% |
| 2026-04-29 | 4.78 | 4.87 | 0.11 | 2.31% | 4.77 | 4.88 | 364663 | 17681 | 1.76% |
| 2026-04-28 | 4.75 | 4.76 | 0.02 | 0.42% | 4.71 | 4.79 | 264227 | 12552 | 1.27% |
| 2026-04-27 | 4.77 | 4.74 | -0.04 | -0.84% | 4.68 | 4.78 | 296102 | 14007 | 1.43% |
| 2026-04-24 | 4.79 | 4.78 | -0.01 | -0.21% | 4.74 | 4.82 | 264210 | 12621 | 1.27% |
| 2026-04-23 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.86 | 302872 | 14547 | 1.46% |
| 2026-04-22 | 4.90 | 4.85 | -0.09 | -1.82% | 4.84 | 4.97 | 349829 | 17103 | 1.69% |
| 2026-04-21 | 4.89 | 4.94 | 0.05 | 1.02% | 4.80 | 4.95 | 501793 | 24464 | 2.42% |
| 2026-04-20 | 5.08 | 4.89 | -0.22 | -4.31% | 4.87 | 5.09 | 720266 | 35414 | 3.47% |
| 2026-04-17 | 5.10 | 5.11 | 0.03 | 0.59% | 5.06 | 5.17 | 391358 | 20008 | 1.89% |
| 2026-04-16 | 5.07 | 5.08 | 0.00 | 0.00% | 5.01 | 5.11 | 336974 | 17048 | 1.62% |
| 2026-04-15 | 5.20 | 5.08 | -0.12 | -2.31% | 5.07 | 5.21 | 424699 | 21788 | 2.05% |
| 2026-04-14 | 5.13 | 5.20 | 0.08 | 1.56% | 5.10 | 5.22 | 462233 | 23833 | 2.23% |
| 2026-04-13 | 5.01 | 5.12 | 0.07 | 1.39% | 4.99 | 5.15 | 397322 | 20248 | 1.91% |
| 2026-04-10 | 5.12 | 5.05 | -0.10 | -1.94% | 5.05 | 5.17 | 452424 | 23130 | 2.18% |
| 2026-04-09 | 5.05 | 5.15 | 0.09 | 1.78% | 5.01 | 5.27 | 704349 | 36329 | 3.39% |
| 2026-04-08 | 4.96 | 5.06 | 0.16 | 3.27% | 4.95 | 5.07 | 281141 | 14121 | 1.35% |
| 2026-04-07 | 4.86 | 4.90 | 0.03 | 0.62% | 4.86 | 4.93 | 212868 | 10426 | 1.03% |
| 2026-04-03 | 4.96 | 4.87 | -0.10 | -2.01% | 4.86 | 4.99 | 227162 | 11142 | 1.09% |
| 2026-04-02 | 5.07 | 4.97 | -0.12 | -2.36% | 4.93 | 5.08 | 277253 | 13837 | 1.34% |
| 2026-04-01 | 5.16 | 5.09 | -0.01 | -0.20% | 5.05 | 5.19 | 239520 | 12211 | 1.15% |
| 2026-03-31 | 5.14 | 5.10 | -0.02 | -0.39% | 5.09 | 5.25 | 300872 | 15564 | 1.45% |
| 2026-03-30 | 5.02 | 5.12 | 0.04 | 0.79% | 5.00 | 5.15 | 295989 | 15054 | 1.43% |
| 2026-03-27 | 4.97 | 5.08 | 0.03 | 0.59% | 4.97 | 5.10 | 221794 | 11211 | 1.07% |
| 2026-03-26 | 5.02 | 5.05 | 0.01 | 0.20% | 5.01 | 5.11 | 301178 | 15245 | 1.45% |
| 2026-03-25 | 4.93 | 5.04 | 0.10 | 2.02% | 4.92 | 5.04 | 327847 | 16372 | 1.58% |
| 2026-03-24 | 4.89 | 4.94 | 0.13 | 2.70% | 4.81 | 4.96 | 432900 | 21149 | 2.09% |
| 2026-03-23 | 5.05 | 4.81 | -0.28 | -5.50% | 4.77 | 5.05 | 490351 | 24049 | 2.36% |
| 2026-03-20 | 5.19 | 5.09 | -0.07 | -1.36% | 5.09 | 5.23 | 368068 | 18964 | 1.77% |
| 2026-03-19 | 5.27 | 5.16 | -0.15 | -2.82% | 5.14 | 5.30 | 475124 | 24723 | 2.29% |
| 2026-03-18 | 5.39 | 5.31 | -0.09 | -1.67% | 5.27 | 5.44 | 492079 | 26167 | 2.37% |
| 2026-03-17 | 5.43 | 5.40 | -0.01 | -0.18% | 5.38 | 5.61 | 745542 | 40943 | 3.59% |
| 2026-03-16 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.50 | 454892 | 24688 | 2.19% |
| 2026-03-13 | 5.43 | 5.41 | -0.02 | -0.37% | 5.39 | 5.50 | 528186 | 28805 | 2.54% |
| 2026-03-12 | 5.37 | 5.43 | 0.04 | 0.74% | 5.36 | 5.45 | 471823 | 25566 | 2.27% |
| 2026-03-11 | 5.37 | 5.39 | 0.01 | 0.19% | 5.35 | 5.41 | 361125 | 19414 | 1.74% |
| 2026-03-10 | 5.36 | 5.38 | 0.04 | 0.75% | 5.35 | 5.42 | 352752 | 18971 | 1.70% |
| 2026-03-09 | 5.34 | 5.34 | -0.03 | -0.56% | 5.25 | 5.35 | 417424 | 22172 | 2.01% |
| 2026-03-06 | 5.27 | 5.37 | 0.10 | 1.90% | 5.25 | 5.38 | 350483 | 18702 | 1.69% |
| 2026-03-05 | 5.30 | 5.27 | 0.04 | 0.76% | 5.24 | 5.32 | 338468 | 17870 | 1.63% |
| 2026-03-04 | 5.24 | 5.23 | -0.05 | -0.95% | 5.19 | 5.31 | 423884 | 22222 | 2.04% |
| 2026-03-03 | 5.43 | 5.28 | -0.16 | -2.94% | 5.26 | 5.49 | 657250 | 35181 | 3.17% |
| 2026-03-02 | 5.50 | 5.44 | -0.13 | -2.33% | 5.40 | 5.55 | 585363 | 31974 | 2.82% |
| 2026-02-27 | 5.55 | 5.57 | 0.03 | 0.54% | 5.50 | 5.58 | 476224 | 26423 | 2.29% |
| 2026-02-26 | 5.66 | 5.54 | -0.14 | -2.46% | 5.52 | 5.68 | 719578 | 40020 | 3.47% |
| 2026-02-25 | 5.56 | 5.68 | 0.12 | 2.16% | 5.56 | 5.73 | 707124 | 40230 | 3.41% |
| 2026-02-24 | 5.57 | 5.56 | 0.01 | 0.18% | 5.53 | 5.62 | 461009 | 25728 | 2.22% |
| 2026-02-13 | 5.64 | 5.55 | -0.07 | -1.25% | 5.54 | 5.65 | 533670 | 29874 | 2.57% |
| 2026-02-12 | 5.69 | 5.62 | -0.07 | -1.23% | 5.61 | 5.73 | 524682 | 29648 | 2.53% |
| 2026-02-11 | 5.67 | 5.69 | -0.02 | -0.35% | 5.65 | 5.79 | 513083 | 29272 | 2.47% |
| 2026-02-10 | 5.80 | 5.71 | -0.13 | -2.23% | 5.66 | 5.82 | 654244 | 37354 | 3.15% |
| 2026-02-09 | 5.80 | 5.84 | 0.08 | 1.39% | 5.77 | 5.90 | 837229 | 48793 | 4.03% |
| 2026-02-06 | 5.85 | 5.76 | -0.18 | -3.03% | 5.75 | 5.87 | 1008453 | 58525 | 4.86% |
| 2026-02-05 | 5.94 | 5.94 | -0.08 | -1.33% | 5.89 | 6.10 | 1577422 | 94196 | 7.60% |
| 2026-02-04 | 6.18 | 6.02 | 0.02 | 0.33% | 5.77 | 6.25 | 2842412 | 170378 | 13.69% |
| 2026-02-03 | 6.00 | 6.00 | 0.55 | 10.09% | 5.93 | 6.00 | 547740 | 32855 | 2.64% |
| 2026-02-02 | 5.55 | 5.45 | -0.17 | -3.02% | 5.44 | 5.65 | 706191 | 39117 | 3.40% |
| 2026-01-30 | 5.75 | 5.62 | -0.18 | -3.10% | 5.56 | 5.83 | 999164 | 56398 | 4.81% |
| 2026-01-29 | 5.70 | 5.80 | 0.08 | 1.40% | 5.66 | 5.97 | 1154922 | 67411 | 5.56% |
| 2026-01-28 | 5.86 | 5.72 | -0.13 | -2.22% | 5.68 | 5.89 | 1049077 | 60318 | 5.05% |
| 2026-01-27 | 6.00 | 5.85 | -0.24 | -3.94% | 5.71 | 6.08 | 1563475 | 91781 | 7.53% |