当前时间：2026-05-07 12:15:26 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 | 4.99 | 4.95 | -0.05 | -1.00% | 4.91 | 5.01 | 108356 | 5364 | 1.62% |
| 2026-04-30 | 5.06 | 5.00 | -0.04 | -0.79% | 4.95 | 5.06 | 103357 | 5168 | 1.54% |
| 2026-04-29 | 4.98 | 5.04 | 0.06 | 1.20% | 4.97 | 5.09 | 85868 | 4338 | 1.28% |
| 2026-04-28 | 4.95 | 4.98 | 0.00 | 0.00% | 4.92 | 5.01 | 79083 | 3934 | 1.18% |
| 2026-04-27 | 4.94 | 4.98 | 0.03 | 0.61% | 4.83 | 4.99 | 91663 | 4497 | 1.37% |
| 2026-04-24 | 4.93 | 4.95 | 0.00 | 0.00% | 4.89 | 4.98 | 74952 | 3697 | 1.12% |
| 2026-04-23 | 4.92 | 4.95 | 0.01 | 0.20% | 4.89 | 4.99 | 78743 | 3895 | 1.18% |
| 2026-04-22 | 4.96 | 4.94 | -0.02 | -0.40% | 4.90 | 4.96 | 50411 | 2483 | 0.75% |
| 2026-04-21 | 4.97 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 54243 | 2687 | 0.81% |
| 2026-04-20 | 5.00 | 4.98 | -0.03 | -0.60% | 4.95 | 5.01 | 60296 | 2997 | 0.90% |
| 2026-04-17 | 5.06 | 5.01 | -0.07 | -1.38% | 4.97 | 5.07 | 58256 | 2914 | 0.87% |
| 2026-04-16 | 5.00 | 5.08 | 0.08 | 1.60% | 4.98 | 5.09 | 56592 | 2849 | 0.85% |
| 2026-04-15 | 5.06 | 5.00 | -0.05 | -0.99% | 4.99 | 5.06 | 53155 | 2671 | 0.79% |
| 2026-04-14 | 5.10 | 5.05 | 0.00 | 0.00% | 4.99 | 5.10 | 63176 | 3178 | 0.94% |
| 2026-04-13 | 5.06 | 5.05 | -0.03 | -0.59% | 5.01 | 5.08 | 62609 | 3159 | 0.94% |
| 2026-04-10 | 5.06 | 5.08 | 0.06 | 1.20% | 5.05 | 5.12 | 56726 | 2888 | 0.85% |
| 2026-04-09 | 5.12 | 5.02 | -0.11 | -2.14% | 5.02 | 5.18 | 67874 | 3448 | 1.01% |
| 2026-04-08 | 5.10 | 5.13 | 0.09 | 1.79% | 5.05 | 5.13 | 77920 | 3981 | 1.16% |
| 2026-04-07 | 4.90 | 5.04 | 0.14 | 2.86% | 4.89 | 5.04 | 63105 | 3148 | 0.94% |
| 2026-04-03 | 5.08 | 4.90 | -0.18 | -3.54% | 4.89 | 5.12 | 81540 | 4044 | 1.22% |
| 2026-04-02 | 5.15 | 5.08 | -0.08 | -1.55% | 5.06 | 5.17 | 53782 | 2747 | 0.80% |
| 2026-04-01 | 5.10 | 5.16 | 0.10 | 1.98% | 5.07 | 5.16 | 80208 | 4109 | 1.20% |
| 2026-03-31 | 5.10 | 5.06 | -0.02 | -0.39% | 5.05 | 5.21 | 106607 | 5468 | 1.59% |
| 2026-03-30 | 4.97 | 5.08 | 0.07 | 1.40% | 4.91 | 5.09 | 80317 | 4034 | 1.20% |
| 2026-03-27 | 4.89 | 5.01 | 0.06 | 1.21% | 4.89 | 5.03 | 72435 | 3606 | 1.08% |
| 2026-03-26 | 4.99 | 4.95 | -0.05 | -1.00% | 4.93 | 5.08 | 71760 | 3581 | 1.07% |
| 2026-03-25 | 4.90 | 5.00 | 0.11 | 2.25% | 4.89 | 5.02 | 79313 | 3947 | 1.19% |
| 2026-03-24 | 4.77 | 4.89 | 0.21 | 4.49% | 4.70 | 4.89 | 118274 | 5698 | 1.77% |
| 2026-03-23 | 5.00 | 4.68 | -0.37 | -7.33% | 4.65 | 5.01 | 138646 | 6674 | 2.07% |
| 2026-03-20 | 5.23 | 5.05 | -0.17 | -3.26% | 5.05 | 5.26 | 104909 | 5385 | 1.57% |
| 2026-03-19 | 5.32 | 5.22 | -0.13 | -2.43% | 5.21 | 5.34 | 67826 | 3569 | 1.01% |
| 2026-03-18 | 5.38 | 5.35 | -0.02 | -0.37% | 5.30 | 5.40 | 53803 | 2868 | 0.80% |
| 2026-03-17 | 5.44 | 5.37 | -0.07 | -1.29% | 5.37 | 5.48 | 67538 | 3668 | 1.01% |
| 2026-03-16 | 5.35 | 5.44 | 0.07 | 1.30% | 5.34 | 5.44 | 76693 | 4152 | 1.15% |
| 2026-03-13 | 5.35 | 5.37 | 0.00 | 0.00% | 5.33 | 5.44 | 66789 | 3604 | 1.00% |
| 2026-03-12 | 5.37 | 5.37 | 0.00 | 0.00% | 5.35 | 5.42 | 56768 | 3053 | 0.85% |
| 2026-03-11 | 5.40 | 5.37 | -0.05 | -0.92% | 5.35 | 5.42 | 55043 | 2956 | 0.82% |
| 2026-03-10 | 5.35 | 5.42 | 0.10 | 1.88% | 5.35 | 5.43 | 68470 | 3692 | 1.02% |
| 2026-03-09 | 5.34 | 5.32 | -0.06 | -1.12% | 5.30 | 5.38 | 75409 | 4022 | 1.13% |
| 2026-03-06 | 5.23 | 5.38 | 0.13 | 2.48% | 5.22 | 5.39 | 111234 | 5922 | 1.66% |
| 2026-03-05 | 5.23 | 5.25 | 0.06 | 1.16% | 5.23 | 5.30 | 73525 | 3867 | 1.10% |
| 2026-03-04 | 5.24 | 5.19 | -0.08 | -1.52% | 5.16 | 5.25 | 106160 | 5519 | 1.59% |
| 2026-03-03 | 5.34 | 5.27 | -0.10 | -1.86% | 5.26 | 5.40 | 119617 | 6372 | 1.79% |
| 2026-03-02 | 5.40 | 5.37 | -0.08 | -1.47% | 5.31 | 5.45 | 110273 | 5926 | 1.65% |
| 2026-02-27 | 5.45 | 5.45 | 0.00 | 0.00% | 5.42 | 5.47 | 74713 | 4064 | 1.12% |
| 2026-02-26 | 5.52 | 5.45 | -0.06 | -1.09% | 5.42 | 5.53 | 99580 | 5435 | 1.49% |
| 2026-02-25 | 5.46 | 5.51 | 0.04 | 0.73% | 5.46 | 5.55 | 106240 | 5864 | 1.59% |
| 2026-02-24 | 5.45 | 5.47 | 0.03 | 0.55% | 5.45 | 5.51 | 77531 | 4246 | 1.16% |
| 2026-02-13 | 5.49 | 5.44 | -0.04 | -0.73% | 5.43 | 5.55 | 77583 | 4253 | 1.16% |
| 2026-02-12 | 5.60 | 5.48 | -0.12 | -2.14% | 5.47 | 5.63 | 136526 | 7536 | 2.04% |
| 2026-02-11 | 5.65 | 5.60 | -0.06 | -1.06% | 5.59 | 5.66 | 89213 | 5018 | 1.33% |
| 2026-02-10 | 5.66 | 5.66 | -0.02 | -0.35% | 5.59 | 5.70 | 115865 | 6530 | 1.73% |
| 2026-02-09 | 5.66 | 5.68 | 0.04 | 0.71% | 5.61 | 5.70 | 136695 | 7736 | 2.04% |
| 2026-02-06 | 5.73 | 5.64 | -0.12 | -2.08% | 5.62 | 5.77 | 147405 | 8380 | 2.20% |
| 2026-02-05 | 5.73 | 5.76 | 0.03 | 0.52% | 5.70 | 5.80 | 183369 | 10550 | 2.74% |
| 2026-02-04 | 5.59 | 5.73 | 0.12 | 2.14% | 5.56 | 5.78 | 231753 | 13210 | 3.46% |
| 2026-02-03 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.71 | 182686 | 10248 | 2.73% |
| 2026-02-02 | 5.59 | 5.59 | -0.05 | -0.89% | 5.55 | 5.77 | 234968 | 13282 | 3.51% |
| 2026-01-30 | 5.80 | 5.64 | -0.31 | -5.21% | 5.58 | 5.82 | 403140 | 22731 | 6.03% |
| 2026-01-29 | 5.57 | 5.95 | 0.38 | 6.82% | 5.56 | 6.00 | 517303 | 30147 | 7.73% |
| 2026-01-28 | 5.63 | 5.57 | -0.06 | -1.07% | 5.57 | 5.64 | 90774 | 5085 | 1.36% |
| 2026-01-27 | 5.65 | 5.63 | -0.05 | -0.88% | 5.51 | 5.66 | 81815 | 4566 | 1.22% |