当前时间：2026-05-07 20:01:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.20 | 5.24 | 0.11 | 2.14% | 5.14 | 5.28 | 833888 | 43453 | 6.77% |
| 2026-05-06 | 5.05 | 5.13 | 0.14 | 2.81% | 5.03 | 5.13 | 710649 | 36201 | 5.77% |
| 2026-04-30 | 5.14 | 4.99 | -0.15 | -2.92% | 4.95 | 5.14 | 725672 | 36462 | 5.89% |
| 2026-04-29 | 5.14 | 5.14 | -0.11 | -2.10% | 5.08 | 5.22 | 964169 | 49635 | 7.82% |
| 2026-04-28 | 5.09 | 5.25 | 0.04 | 0.77% | 5.09 | 5.32 | 1225790 | 64070 | 9.95% |
| 2026-04-27 | 5.00 | 5.21 | 0.27 | 5.47% | 4.87 | 5.40 | 1524834 | 78514 | 12.37% |
| 2026-04-24 | 5.20 | 4.94 | -0.45 | -8.35% | 4.91 | 5.23 | 1399816 | 70693 | 11.36% |
| 2026-04-23 | 5.21 | 5.39 | 0.13 | 2.47% | 5.02 | 5.44 | 2020240 | 105498 | 16.39% |
| 2026-04-22 | 5.31 | 5.26 | -0.06 | -1.13% | 5.20 | 5.71 | 2388545 | 128870 | 19.38% |
| 2026-04-21 | 4.84 | 5.32 | 0.48 | 9.92% | 4.81 | 5.32 | 1893478 | 95529 | 15.37% |
| 2026-04-20 | 4.44 | 4.84 | 0.44 | 10.00% | 4.42 | 4.84 | 1043180 | 49072 | 8.47% |
| 2026-04-17 | 4.42 | 4.40 | -0.03 | -0.68% | 4.36 | 4.45 | 302028 | 13272 | 2.45% |
| 2026-04-16 | 4.38 | 4.43 | 0.03 | 0.68% | 4.34 | 4.43 | 289670 | 12751 | 2.35% |
| 2026-04-15 | 4.48 | 4.40 | -0.07 | -1.57% | 4.39 | 4.48 | 314112 | 13890 | 2.55% |
| 2026-04-14 | 4.51 | 4.47 | -0.05 | -1.11% | 4.43 | 4.56 | 337892 | 15126 | 2.74% |
| 2026-04-13 | 4.35 | 4.52 | 0.04 | 0.89% | 4.31 | 4.52 | 412350 | 18321 | 3.35% |
| 2026-04-10 | 4.50 | 4.48 | 0.01 | 0.22% | 4.44 | 4.53 | 363073 | 16299 | 2.95% |
| 2026-04-09 | 4.58 | 4.47 | -0.14 | -3.04% | 4.45 | 4.59 | 423544 | 18995 | 3.44% |
| 2026-04-08 | 4.56 | 4.61 | 0.08 | 1.77% | 4.55 | 4.62 | 463260 | 21248 | 3.76% |
| 2026-04-07 | 4.49 | 4.53 | 0.02 | 0.44% | 4.35 | 4.56 | 436623 | 19560 | 3.54% |
| 2026-04-03 | 4.75 | 4.51 | -0.36 | -7.39% | 4.50 | 4.78 | 725407 | 33182 | 5.89% |
| 2026-04-02 | 4.85 | 4.87 | 0.09 | 1.88% | 4.71 | 5.08 | 974414 | 47438 | 7.91% |
| 2026-04-01 | 4.95 | 4.78 | -0.11 | -2.25% | 4.71 | 4.98 | 868658 | 41725 | 7.05% |
| 2026-03-31 | 5.12 | 4.89 | -0.25 | -4.86% | 4.88 | 5.20 | 1068126 | 53771 | 8.67% |
| 2026-03-30 | 5.50 | 5.14 | -0.47 | -8.38% | 5.05 | 5.58 | 1517650 | 78315 | 12.32% |
| 2026-03-27 | 5.78 | 5.61 | -0.09 | -1.58% | 5.50 | 5.80 | 1434734 | 81054 | 11.64% |
| 2026-03-26 | 5.80 | 5.70 | -0.15 | -2.56% | 5.67 | 5.98 | 1725107 | 100014 | 14.00% |
| 2026-03-25 | 5.47 | 5.85 | 0.28 | 5.03% | 5.47 | 5.99 | 2117905 | 121489 | 17.19% |
| 2026-03-24 | 5.31 | 5.57 | 0.27 | 5.09% | 5.18 | 5.63 | 1575956 | 86269 | 12.79% |
| 2026-03-23 | 5.33 | 5.30 | -0.11 | -2.03% | 5.22 | 5.53 | 1435613 | 77241 | 11.65% |
| 2026-03-20 | 5.63 | 5.41 | -0.33 | -5.75% | 5.41 | 5.82 | 1972791 | 110501 | 16.01% |
| 2026-03-19 | 5.15 | 5.74 | 0.52 | 9.96% | 5.12 | 5.74 | 1153223 | 64809 | 9.36% |
| 2026-03-18 | 5.15 | 5.22 | 0.13 | 2.55% | 5.13 | 5.48 | 973119 | 51059 | 7.90% |
| 2026-03-17 | 5.27 | 5.09 | -0.21 | -3.96% | 5.08 | 5.28 | 749556 | 38707 | 6.08% |
| 2026-03-16 | 5.40 | 5.30 | -0.13 | -2.39% | 5.15 | 5.53 | 1300869 | 68523 | 10.56% |
| 2026-03-13 | 5.73 | 5.43 | -0.38 | -6.54% | 5.41 | 5.75 | 1283124 | 71500 | 10.41% |
| 2026-03-12 | 5.60 | 5.81 | 0.17 | 3.01% | 5.52 | 5.90 | 1513248 | 86349 | 12.28% |
| 2026-03-11 | 5.44 | 5.64 | 0.13 | 2.36% | 5.29 | 5.86 | 1576454 | 88210 | 12.79% |
| 2026-03-10 | 5.48 | 5.51 | -0.06 | -1.08% | 5.30 | 5.54 | 1180671 | 63697 | 9.58% |
| 2026-03-09 | 5.35 | 5.57 | 0.13 | 2.39% | 5.31 | 5.65 | 1422873 | 78301 | 11.55% |
| 2026-03-06 | 5.28 | 5.44 | 0.16 | 3.03% | 5.14 | 5.50 | 1154480 | 62208 | 9.37% |
| 2026-03-05 | 5.30 | 5.28 | 0.00 | 0.00% | 5.25 | 5.53 | 1448116 | 77683 | 11.75% |
| 2026-03-04 | 5.10 | 5.28 | 0.02 | 0.38% | 5.08 | 5.30 | 1109422 | 57691 | 9.00% |
| 2026-03-03 | 5.06 | 5.26 | 0.20 | 3.95% | 5.06 | 5.56 | 1806224 | 96149 | 14.66% |
| 2026-03-02 | 5.00 | 5.06 | -0.07 | -1.36% | 5.00 | 5.13 | 1024291 | 51782 | 8.31% |
| 2026-02-27 | 4.98 | 5.13 | 0.10 | 1.99% | 4.92 | 5.36 | 2070381 | 106234 | 16.80% |
| 2026-02-26 | 4.57 | 5.03 | 0.46 | 10.07% | 4.55 | 5.03 | 1332369 | 65171 | 10.81% |
| 2026-02-25 | 4.54 | 4.57 | 0.02 | 0.44% | 4.52 | 4.61 | 198692 | 9103 | 1.61% |
| 2026-02-24 | 4.47 | 4.55 | 0.11 | 2.48% | 4.46 | 4.57 | 221468 | 10053 | 1.80% |
| 2026-02-13 | 4.52 | 4.44 | -0.09 | -1.99% | 4.42 | 4.53 | 229177 | 10259 | 1.86% |
| 2026-02-12 | 4.58 | 4.53 | -0.01 | -0.22% | 4.53 | 4.62 | 182444 | 8321 | 1.48% |
| 2026-02-11 | 4.58 | 4.54 | -0.03 | -0.66% | 4.53 | 4.60 | 149252 | 6815 | 1.21% |
| 2026-02-10 | 4.63 | 4.57 | -0.06 | -1.30% | 4.56 | 4.63 | 165155 | 7583 | 1.34% |
| 2026-02-09 | 4.61 | 4.63 | 0.02 | 0.43% | 4.60 | 4.65 | 165164 | 7640 | 1.34% |
| 2026-02-06 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 145538 | 6707 | 1.18% |
| 2026-02-05 | 4.62 | 4.59 | -0.05 | -1.08% | 4.58 | 4.63 | 146578 | 6745 | 1.19% |
| 2026-02-04 | 4.58 | 4.64 | 0.06 | 1.31% | 4.54 | 4.65 | 234668 | 10818 | 1.90% |
| 2026-02-03 | 4.56 | 4.58 | 0.02 | 0.44% | 4.52 | 4.61 | 156738 | 7140 | 1.27% |
| 2026-02-02 | 4.47 | 4.56 | 0.05 | 1.11% | 4.47 | 4.68 | 376773 | 17396 | 3.06% |
| 2026-01-30 | 4.51 | 4.51 | -0.01 | -0.22% | 4.44 | 4.56 | 221394 | 9959 | 1.80% |
| 2026-01-29 | 4.54 | 4.52 | -0.05 | -1.09% | 4.51 | 4.59 | 196034 | 8926 | 1.59% |
| 2026-01-28 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.59 | 175192 | 7981 | 1.42% |
| 2026-01-27 | 4.62 | 4.55 | -0.09 | -1.94% | 4.51 | 4.63 | 228450 | 10382 | 1.85% |