当前时间：2026-05-08 12:45:40 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 | 4.96 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 152624 | 7622 | 1.61% |
| 2026-05-06 | 4.98 | 4.98 | 0.01 | 0.20% | 4.95 | 5.04 | 171853 | 8584 | 1.81% |
| 2026-04-30 | 5.17 | 4.97 | -0.25 | -4.79% | 4.96 | 5.19 | 326307 | 16450 | 3.43% |
| 2026-04-29 | 5.15 | 5.22 | 0.15 | 2.96% | 5.11 | 5.39 | 262324 | 13798 | 2.76% |
| 2026-04-28 | 5.05 | 5.07 | -0.02 | -0.39% | 5.02 | 5.19 | 148246 | 7542 | 1.56% |
| 2026-04-27 | 4.97 | 5.09 | 0.07 | 1.39% | 4.89 | 5.10 | 176181 | 8778 | 1.85% |
| 2026-04-24 | 5.04 | 5.02 | -0.06 | -1.18% | 4.96 | 5.08 | 145186 | 7265 | 1.53% |
| 2026-04-23 | 5.13 | 5.08 | -0.08 | -1.55% | 5.03 | 5.17 | 147379 | 7476 | 1.55% |
| 2026-04-22 | 5.09 | 5.16 | 0.04 | 0.78% | 5.08 | 5.20 | 146088 | 7507 | 1.54% |
| 2026-04-21 | 5.29 | 5.12 | -0.19 | -3.58% | 5.07 | 5.30 | 278966 | 14328 | 2.93% |
| 2026-04-20 | 5.21 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 157101 | 8312 | 1.65% |
| 2026-04-17 | 5.24 | 5.26 | 0.03 | 0.57% | 5.13 | 5.29 | 165330 | 8619 | 1.74% |
| 2026-04-16 | 5.15 | 5.23 | 0.08 | 1.55% | 5.15 | 5.26 | 116131 | 6065 | 1.22% |
| 2026-04-15 | 5.26 | 5.15 | -0.10 | -1.90% | 5.13 | 5.28 | 119851 | 6229 | 1.26% |
| 2026-04-14 | 5.37 | 5.25 | -0.08 | -1.50% | 5.19 | 5.41 | 154473 | 8111 | 1.63% |
| 2026-04-13 | 5.24 | 5.33 | 0.06 | 1.14% | 5.17 | 5.33 | 124888 | 6595 | 1.31% |
| 2026-04-10 | 5.19 | 5.27 | 0.09 | 1.74% | 5.19 | 5.38 | 182360 | 9695 | 1.92% |
| 2026-04-09 | 5.15 | 5.18 | 0.00 | 0.00% | 5.13 | 5.26 | 172116 | 8941 | 1.81% |
| 2026-04-08 | 5.06 | 5.18 | 0.20 | 4.02% | 5.05 | 5.23 | 161794 | 8346 | 1.70% |
| 2026-04-07 | 4.92 | 4.98 | 0.06 | 1.22% | 4.89 | 4.99 | 97056 | 4807 | 1.02% |
| 2026-04-03 | 5.05 | 4.92 | -0.13 | -2.57% | 4.91 | 5.08 | 134946 | 6688 | 1.42% |
| 2026-04-02 | 5.18 | 5.05 | -0.13 | -2.51% | 4.99 | 5.18 | 138701 | 7029 | 1.46% |
| 2026-04-01 | 5.15 | 5.18 | 0.13 | 2.57% | 5.12 | 5.22 | 147229 | 7617 | 1.55% |
| 2026-03-31 | 5.11 | 5.05 | -0.05 | -0.98% | 5.04 | 5.20 | 170228 | 8717 | 1.79% |
| 2026-03-30 | 5.05 | 5.10 | -0.02 | -0.39% | 5.00 | 5.13 | 120315 | 6107 | 1.27% |
| 2026-03-27 | 4.97 | 5.12 | 0.10 | 1.99% | 4.92 | 5.14 | 157601 | 7974 | 1.66% |
| 2026-03-26 | 5.15 | 5.02 | -0.17 | -3.28% | 4.98 | 5.21 | 234440 | 11893 | 2.47% |
| 2026-03-25 | 5.04 | 5.19 | 0.15 | 2.98% | 5.01 | 5.36 | 345603 | 17998 | 3.64% |
| 2026-03-24 | 4.80 | 5.04 | 0.33 | 7.01% | 4.70 | 5.04 | 345252 | 16811 | 3.63% |
| 2026-03-23 | 5.02 | 4.71 | -0.40 | -7.83% | 4.68 | 5.09 | 307220 | 14969 | 3.23% |
| 2026-03-20 | 5.30 | 5.11 | -0.12 | -2.29% | 5.11 | 5.32 | 164158 | 8520 | 1.73% |
| 2026-03-19 | 5.30 | 5.23 | -0.13 | -2.43% | 5.20 | 5.34 | 177879 | 9374 | 1.87% |
| 2026-03-18 | 5.40 | 5.36 | -0.02 | -0.37% | 5.30 | 5.43 | 160668 | 8606 | 1.69% |
| 2026-03-17 | 5.45 | 5.38 | -0.05 | -0.92% | 5.36 | 5.60 | 226808 | 12422 | 2.39% |
| 2026-03-16 | 5.43 | 5.43 | -0.02 | -0.37% | 5.35 | 5.47 | 176613 | 9541 | 1.86% |
| 2026-03-13 | 5.54 | 5.45 | -0.11 | -1.98% | 5.43 | 5.63 | 213992 | 11777 | 2.25% |
| 2026-03-12 | 5.70 | 5.56 | -0.13 | -2.28% | 5.54 | 5.72 | 215081 | 12050 | 2.26% |
| 2026-03-11 | 5.74 | 5.69 | -0.05 | -0.87% | 5.65 | 5.84 | 276006 | 15844 | 2.90% |
| 2026-03-10 | 5.84 | 5.74 | 0.04 | 0.70% | 5.69 | 5.88 | 228231 | 13092 | 2.40% |
| 2026-03-09 | 5.65 | 5.70 | -0.10 | -1.72% | 5.55 | 5.74 | 353653 | 19958 | 3.72% |
| 2026-03-06 | 5.50 | 5.80 | 0.24 | 4.32% | 5.45 | 5.89 | 502045 | 29063 | 5.28% |
| 2026-03-05 | 5.45 | 5.56 | 0.20 | 3.73% | 5.38 | 5.65 | 537810 | 29759 | 5.66% |
| 2026-03-04 | 5.39 | 5.36 | -0.08 | -1.47% | 5.28 | 5.45 | 333071 | 17819 | 3.50% |
| 2026-03-03 | 5.80 | 5.44 | -0.42 | -7.17% | 5.43 | 5.91 | 508664 | 28641 | 5.35% |
| 2026-03-02 | 6.00 | 5.86 | -0.34 | -5.48% | 5.82 | 6.09 | 516250 | 30493 | 5.43% |
| 2026-02-27 | 6.22 | 6.20 | -0.14 | -2.21% | 6.10 | 6.36 | 547340 | 33889 | 5.76% |
| 2026-02-26 | 5.98 | 6.34 | 0.35 | 5.84% | 5.93 | 6.39 | 868760 | 53753 | 9.14% |
| 2026-02-25 | 6.15 | 5.99 | -0.17 | -2.76% | 5.96 | 6.21 | 879510 | 53515 | 9.25% |
| 2026-02-24 | 5.93 | 6.16 | 0.31 | 5.30% | 5.84 | 6.25 | 980910 | 60019 | 10.32% |
| 2026-02-13 | 5.70 | 5.85 | 0.18 | 3.17% | 5.60 | 6.18 | 1352750 | 79187 | 14.23% |
| 2026-02-12 | 5.16 | 5.67 | 0.52 | 10.10% | 5.06 | 5.67 | 702180 | 38690 | 7.39% |
| 2026-02-11 | 5.18 | 5.15 | -0.04 | -0.77% | 5.14 | 5.20 | 77961 | 4028 | 0.82% |
| 2026-02-10 | 5.20 | 5.19 | 0.00 | 0.00% | 5.14 | 5.22 | 89979 | 4666 | 0.95% |
| 2026-02-09 | 5.16 | 5.19 | 0.04 | 0.78% | 5.16 | 5.21 | 109481 | 5684 | 1.15% |
| 2026-02-06 | 5.12 | 5.15 | 0.00 | 0.00% | 5.10 | 5.19 | 107635 | 5540 | 1.13% |
| 2026-02-05 | 5.21 | 5.15 | -0.07 | -1.34% | 5.15 | 5.24 | 125557 | 6510 | 1.32% |
| 2026-02-04 | 5.16 | 5.22 | 0.09 | 1.75% | 5.12 | 5.23 | 123892 | 6433 | 1.30% |
| 2026-02-03 | 5.16 | 5.13 | 0.11 | 2.19% | 5.05 | 5.16 | 109009 | 5567 | 1.15% |
| 2026-02-02 | 5.02 | 5.02 | -0.20 | -3.83% | 5.02 | 5.16 | 148321 | 7564 | 1.56% |
| 2026-01-30 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.25 | 120281 | 6255 | 1.27% |
| 2026-01-29 | 5.26 | 5.20 | -0.08 | -1.52% | 5.15 | 5.27 | 176942 | 9199 | 1.86% |
| 2026-01-28 | 5.33 | 5.28 | -0.08 | -1.49% | 5.23 | 5.36 | 145030 | 7655 | 1.53% |