当前时间：2026-05-17 16:20:03 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 5.02 | 4.97 | -0.06 | -1.19% | 4.95 | 5.03 | 1636050 | 81528 | 0.23% |
| 2026-05-14 | 5.00 | 5.03 | 0.03 | 0.60% | 4.99 | 5.04 | 1023840 | 51419 | 0.14% |
| 2026-05-13 | 5.03 | 5.00 | -0.03 | -0.60% | 5.00 | 5.04 | 1020123 | 51124 | 0.14% |
| 2026-05-12 | 5.04 | 5.03 | -0.02 | -0.40% | 5.02 | 5.07 | 956623 | 48222 | 0.13% |
| 2026-05-11 | 5.03 | 5.05 | 0.02 | 0.40% | 5.00 | 5.06 | 1268066 | 63683 | 0.17% |
| 2026-05-08 | 5.04 | 5.03 | -0.01 | -0.20% | 5.02 | 5.07 | 1017649 | 51292 | 0.14% |
| 2026-05-07 | 5.05 | 5.04 | -0.02 | -0.40% | 5.03 | 5.07 | 1057289 | 53382 | 0.15% |
| 2026-05-06 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.08 | 1473735 | 74231 | 0.20% |
| 2026-04-30 | 5.12 | 5.07 | -0.08 | -1.55% | 5.04 | 5.13 | 1846720 | 93699 | 0.25% |
| 2026-04-29 | 5.20 | 5.15 | -0.05 | -0.96% | 5.10 | 5.20 | 1363720 | 70171 | 0.19% |
| 2026-04-28 | 5.14 | 5.20 | 0.05 | 0.97% | 5.13 | 5.20 | 1108476 | 57408 | 0.15% |
| 2026-04-27 | 5.17 | 5.15 | -0.03 | -0.58% | 5.13 | 5.23 | 1070088 | 55345 | 0.15% |
| 2026-04-24 | 5.20 | 5.18 | -0.01 | -0.19% | 5.16 | 5.20 | 979362 | 50720 | 0.14% |
| 2026-04-23 | 5.16 | 5.19 | 0.03 | 0.58% | 5.15 | 5.21 | 1057533 | 54881 | 0.15% |
| 2026-04-22 | 5.21 | 5.16 | -0.05 | -0.96% | 5.16 | 5.23 | 1123565 | 58241 | 0.15% |
| 2026-04-21 | 5.18 | 5.21 | 0.03 | 0.58% | 5.17 | 5.27 | 1843704 | 96314 | 0.25% |
| 2026-04-20 | 5.07 | 5.18 | 0.11 | 2.17% | 5.06 | 5.19 | 2332232 | 119821 | 0.32% |
| 2026-04-17 | 5.06 | 5.07 | 0.00 | 0.00% | 5.04 | 5.09 | 710094 | 35958 | 0.10% |
| 2026-04-16 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.14 | 1244083 | 63267 | 0.17% |
| 2026-04-15 | 5.05 | 5.11 | 0.06 | 1.19% | 5.04 | 5.13 | 1714542 | 87266 | 0.24% |
| 2026-04-14 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.05 | 1327182 | 66610 | 0.18% |
| 2026-04-13 | 4.99 | 4.99 | -0.01 | -0.20% | 4.95 | 5.00 | 1234983 | 61369 | 0.17% |
| 2026-04-10 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 973867 | 48757 | 0.13% |
| 2026-04-09 | 5.04 | 5.02 | -0.03 | -0.59% | 5.01 | 5.06 | 881677 | 44330 | 0.12% |
| 2026-04-08 | 5.06 | 5.05 | -0.02 | -0.39% | 5.02 | 5.06 | 1379040 | 69588 | 0.19% |
| 2026-04-07 | 5.11 | 5.07 | -0.05 | -0.98% | 5.02 | 5.12 | 1358104 | 68577 | 0.19% |
| 2026-04-03 | 5.18 | 5.12 | -0.06 | -1.16% | 5.07 | 5.18 | 1528166 | 78145 | 0.21% |
| 2026-04-02 | 5.11 | 5.18 | 0.07 | 1.37% | 5.10 | 5.19 | 1922306 | 99330 | 0.27% |
| 2026-04-01 | 5.15 | 5.11 | -0.02 | -0.39% | 5.09 | 5.18 | 1302816 | 66868 | 0.18% |
| 2026-03-31 | 5.09 | 5.13 | 0.05 | 0.98% | 5.08 | 5.17 | 1912574 | 98388 | 0.26% |
| 2026-03-30 | 5.02 | 5.08 | 0.02 | 0.40% | 5.00 | 5.09 | 1310104 | 66228 | 0.18% |
| 2026-03-27 | 5.10 | 5.06 | -0.05 | -0.98% | 5.05 | 5.12 | 1075003 | 54613 | 0.15% |
| 2026-03-26 | 5.07 | 5.11 | 0.03 | 0.59% | 5.06 | 5.13 | 1468328 | 75002 | 0.20% |
| 2026-03-25 | 5.03 | 5.08 | 0.06 | 1.20% | 4.96 | 5.08 | 1270168 | 63852 | 0.18% |
| 2026-03-24 | 4.92 | 5.02 | 0.14 | 2.87% | 4.91 | 5.03 | 1824906 | 90897 | 0.27% |
| 2026-03-23 | 5.04 | 4.88 | -0.17 | -3.37% | 4.87 | 5.05 | 2431374 | 119952 | 0.36% |
| 2026-03-20 | 5.08 | 5.05 | -0.05 | -0.98% | 5.05 | 5.13 | 1255370 | 63789 | 0.19% |
| 2026-03-19 | 5.10 | 5.10 | -0.03 | -0.58% | 5.08 | 5.15 | 1365641 | 69856 | 0.20% |
| 2026-03-18 | 5.17 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 1681878 | 86306 | 0.25% |
| 2026-03-17 | 5.10 | 5.17 | 0.06 | 1.17% | 5.09 | 5.19 | 1853587 | 95706 | 0.28% |
| 2026-03-16 | 5.08 | 5.11 | 0.03 | 0.59% | 5.07 | 5.13 | 1508640 | 76980 | 0.22% |
| 2026-03-13 | 5.05 | 5.08 | 0.02 | 0.40% | 5.03 | 5.12 | 1656379 | 84161 | 0.25% |
| 2026-03-12 | 5.02 | 5.06 | 0.03 | 0.60% | 5.01 | 5.06 | 1686062 | 85025 | 0.25% |
| 2026-03-11 | 4.98 | 5.03 | 0.05 | 1.00% | 4.96 | 5.03 | 1387688 | 69437 | 0.21% |
| 2026-03-10 | 4.98 | 4.98 | 0.01 | 0.20% | 4.95 | 4.99 | 1069686 | 53169 | 0.16% |
| 2026-03-09 | 4.98 | 4.97 | -0.03 | -0.60% | 4.95 | 5.02 | 1746688 | 87013 | 0.26% |
| 2026-03-06 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.02 | 1018906 | 50795 | 0.15% |
| 2026-03-05 | 4.92 | 4.98 | 0.05 | 1.01% | 4.92 | 4.99 | 1489547 | 73859 | 0.22% |
| 2026-03-04 | 5.03 | 4.93 | -0.11 | -2.18% | 4.91 | 5.04 | 2404325 | 118824 | 0.36% |
| 2026-03-03 | 4.99 | 5.04 | 0.05 | 1.00% | 4.97 | 5.07 | 2331254 | 117338 | 0.35% |
| 2026-03-02 | 4.96 | 4.99 | 0.02 | 0.40% | 4.95 | 5.02 | 1406908 | 70119 | 0.21% |
| 2026-02-27 | 4.98 | 4.97 | -0.01 | -0.20% | 4.96 | 5.00 | 1119658 | 55738 | 0.17% |
| 2026-02-26 | 5.02 | 4.98 | -0.03 | -0.60% | 4.97 | 5.03 | 1428822 | 71334 | 0.21% |
| 2026-02-25 | 5.04 | 5.01 | -0.04 | -0.79% | 5.01 | 5.06 | 2186036 | 110022 | 0.33% |
| 2026-02-24 | 5.08 | 5.05 | -0.02 | -0.39% | 5.03 | 5.09 | 1389062 | 70156 | 0.21% |
| 2026-02-13 | 5.12 | 5.07 | -0.04 | -0.78% | 5.06 | 5.13 | 1108904 | 56447 | 0.17% |
| 2026-02-12 | 5.20 | 5.11 | -0.08 | -1.54% | 5.11 | 5.20 | 1277785 | 65683 | 0.19% |
| 2026-02-11 | 5.21 | 5.19 | -0.01 | -0.19% | 5.15 | 5.21 | 959460 | 49767 | 0.14% |
| 2026-02-10 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.23 | 1151191 | 59902 | 0.17% |
| 2026-02-09 | 5.16 | 5.18 | 0.00 | 0.00% | 5.14 | 5.19 | 1032481 | 53316 | 0.15% |
| 2026-02-06 | 5.18 | 5.18 | -0.01 | -0.19% | 5.13 | 5.21 | 1305182 | 67378 | 0.19% |