当前时间：2026-05-08 12:04:50 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 | 5.06 | 5.05 | -0.02 | -0.39% | 5.02 | 5.12 | 83834 | 4245 | 0.95% |
| 2026-05-06 | 4.99 | 5.07 | 0.10 | 2.01% | 4.99 | 5.12 | 120657 | 6114 | 1.37% |
| 2026-04-30 | 4.98 | 4.97 | -0.04 | -0.80% | 4.94 | 5.04 | 101432 | 5062 | 1.15% |
| 2026-04-29 | 4.91 | 5.01 | 0.18 | 3.73% | 4.90 | 5.05 | 192008 | 9590 | 2.17% |
| 2026-04-28 | 4.77 | 4.83 | 0.06 | 1.26% | 4.76 | 4.84 | 64657 | 3110 | 0.73% |
| 2026-04-27 | 4.77 | 4.77 | -0.01 | -0.21% | 4.73 | 4.79 | 50551 | 2405 | 0.57% |
| 2026-04-24 | 4.75 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 53276 | 2538 | 0.60% |
| 2026-04-23 | 4.72 | 4.77 | 0.04 | 0.85% | 4.68 | 4.78 | 71404 | 3387 | 0.81% |
| 2026-04-22 | 4.73 | 4.73 | -0.01 | -0.21% | 4.71 | 4.77 | 43364 | 2055 | 0.49% |
| 2026-04-21 | 4.77 | 4.74 | -0.03 | -0.63% | 4.71 | 4.77 | 51770 | 2452 | 0.59% |
| 2026-04-20 | 4.73 | 4.77 | -0.03 | -0.63% | 4.66 | 4.78 | 88817 | 4191 | 1.01% |
| 2026-04-17 | 4.84 | 4.80 | -0.04 | -0.83% | 4.77 | 4.84 | 53638 | 2571 | 0.61% |
| 2026-04-16 | 4.78 | 4.84 | 0.05 | 1.04% | 4.77 | 4.85 | 66852 | 3218 | 0.76% |
| 2026-04-15 | 4.79 | 4.79 | 0.00 | 0.00% | 4.77 | 4.81 | 52506 | 2512 | 0.59% |
| 2026-04-14 | 4.80 | 4.79 | 0.01 | 0.21% | 4.75 | 4.82 | 60501 | 2890 | 0.69% |
| 2026-04-13 | 4.78 | 4.78 | -0.02 | -0.42% | 4.75 | 4.79 | 48518 | 2314 | 0.55% |
| 2026-04-10 | 4.75 | 4.80 | 0.06 | 1.27% | 4.73 | 4.82 | 71205 | 3407 | 0.81% |
| 2026-04-09 | 4.80 | 4.74 | -0.08 | -1.66% | 4.73 | 4.83 | 81785 | 3898 | 0.93% |
| 2026-04-08 | 4.79 | 4.82 | 0.10 | 2.12% | 4.75 | 4.83 | 112279 | 5383 | 1.27% |
| 2026-04-07 | 4.63 | 4.72 | 0.08 | 1.72% | 4.61 | 4.73 | 106602 | 4987 | 1.21% |
| 2026-04-03 | 4.84 | 4.64 | -0.17 | -3.53% | 4.64 | 4.84 | 151553 | 7120 | 1.72% |
| 2026-04-02 | 4.87 | 4.81 | -0.06 | -1.23% | 4.79 | 4.92 | 134559 | 6522 | 1.52% |
| 2026-04-01 | 4.97 | 4.87 | -0.06 | -1.22% | 4.84 | 5.02 | 213435 | 10443 | 2.42% |
| 2026-03-31 | 4.98 | 4.93 | -0.06 | -1.20% | 4.92 | 5.17 | 248775 | 12418 | 2.82% |
| 2026-03-30 | 5.13 | 4.99 | -0.23 | -4.41% | 4.92 | 5.16 | 257297 | 12824 | 2.91% |
| 2026-03-27 | 5.35 | 5.22 | -0.22 | -4.04% | 5.15 | 5.35 | 240519 | 12564 | 2.72% |
| 2026-03-26 | 5.48 | 5.44 | -0.04 | -0.73% | 5.39 | 5.51 | 103148 | 5611 | 1.17% |
| 2026-03-25 | 5.27 | 5.48 | 0.22 | 4.18% | 5.21 | 5.53 | 142055 | 7720 | 1.61% |
| 2026-03-24 | 5.06 | 5.26 | 0.26 | 5.20% | 5.06 | 5.26 | 131831 | 6811 | 1.49% |
| 2026-03-23 | 5.25 | 5.00 | -0.33 | -6.19% | 4.94 | 5.28 | 155705 | 7938 | 1.76% |
| 2026-03-20 | 5.42 | 5.33 | -0.11 | -2.02% | 5.28 | 5.48 | 136493 | 7306 | 1.55% |
| 2026-03-19 | 5.45 | 5.44 | -0.04 | -0.73% | 5.42 | 5.53 | 71426 | 3898 | 0.81% |
| 2026-03-18 | 5.43 | 5.48 | 0.07 | 1.29% | 5.41 | 5.49 | 71656 | 3903 | 0.81% |
| 2026-03-17 | 5.49 | 5.41 | -0.07 | -1.28% | 5.41 | 5.52 | 70055 | 3829 | 0.79% |
| 2026-03-16 | 5.55 | 5.48 | -0.08 | -1.44% | 5.44 | 5.58 | 107811 | 5913 | 1.22% |
| 2026-03-13 | 5.64 | 5.56 | -0.06 | -1.07% | 5.54 | 5.68 | 104121 | 5832 | 1.18% |
| 2026-03-12 | 5.62 | 5.62 | 0.00 | 0.00% | 5.58 | 5.67 | 98595 | 5549 | 1.12% |
| 2026-03-11 | 5.56 | 5.62 | 0.07 | 1.26% | 5.49 | 5.64 | 106000 | 5913 | 1.20% |
| 2026-03-10 | 5.56 | 5.55 | 0.02 | 0.36% | 5.51 | 5.61 | 87929 | 4883 | 1.00% |
| 2026-03-09 | 5.51 | 5.53 | -0.02 | -0.36% | 5.48 | 5.58 | 101242 | 5602 | 1.15% |
| 2026-03-06 | 5.42 | 5.55 | 0.10 | 1.83% | 5.39 | 5.56 | 118134 | 6511 | 1.34% |
| 2026-03-05 | 5.36 | 5.45 | 0.11 | 2.06% | 5.34 | 5.45 | 105420 | 5699 | 1.19% |
| 2026-03-04 | 5.31 | 5.34 | -0.01 | -0.19% | 5.27 | 5.40 | 113953 | 6083 | 1.29% |
| 2026-03-03 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.48 | 146883 | 7931 | 1.66% |
| 2026-03-02 | 5.40 | 5.36 | -0.07 | -1.29% | 5.29 | 5.42 | 96010 | 5142 | 1.09% |
| 2026-02-27 | 5.33 | 5.43 | 0.08 | 1.50% | 5.30 | 5.44 | 93954 | 5051 | 1.06% |
| 2026-02-26 | 5.29 | 5.35 | 0.05 | 0.94% | 5.29 | 5.35 | 59543 | 3170 | 0.67% |
| 2026-02-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.25 | 5.34 | 73196 | 3892 | 0.83% |
| 2026-02-24 | 5.16 | 5.27 | 0.13 | 2.53% | 5.15 | 5.27 | 74442 | 3889 | 0.84% |
| 2026-02-13 | 5.15 | 5.14 | -0.02 | -0.39% | 5.12 | 5.19 | 57097 | 2943 | 0.65% |
| 2026-02-12 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.28 | 81813 | 4242 | 0.93% |
| 2026-02-11 | 5.24 | 5.26 | 0.01 | 0.19% | 5.19 | 5.28 | 55246 | 2899 | 0.63% |
| 2026-02-10 | 5.27 | 5.25 | -0.01 | -0.19% | 5.22 | 5.27 | 47983 | 2516 | 0.54% |
| 2026-02-09 | 5.30 | 5.26 | 0.00 | 0.00% | 5.24 | 5.30 | 56738 | 2988 | 0.64% |
| 2026-02-06 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.33 | 63847 | 3379 | 0.72% |
| 2026-02-05 | 5.32 | 5.27 | -0.03 | -0.57% | 5.26 | 5.33 | 52445 | 2774 | 0.59% |
| 2026-02-04 | 5.21 | 5.30 | 0.07 | 1.34% | 5.21 | 5.34 | 76382 | 4050 | 0.87% |
| 2026-02-03 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.30 | 84378 | 4423 | 0.96% |
| 2026-02-02 | 5.23 | 5.24 | 0.00 | 0.00% | 5.19 | 5.38 | 128562 | 6794 | 1.46% |
| 2026-01-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 98608 | 5153 | 1.12% |
| 2026-01-29 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.25 | 71409 | 3721 | 0.81% |
| 2026-01-28 | 5.25 | 5.23 | -0.01 | -0.19% | 5.21 | 5.26 | 67703 | 3547 | 0.77% |