当前时间：2026-05-06 18:54:05 星期三休市中
| 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 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 1897311 | 93076 | 0.46% |
| 2026-04-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.86 | 4.92 | 2469469 | 120917 | 0.60% |
| 2026-04-29 | 4.83 | 4.90 | 0.07 | 1.45% | 4.82 | 4.91 | 2608813 | 127091 | 0.63% |
| 2026-04-28 | 4.81 | 4.83 | 0.02 | 0.42% | 4.81 | 4.84 | 1334495 | 64351 | 0.32% |
| 2026-04-27 | 4.84 | 4.81 | -0.03 | -0.62% | 4.81 | 4.85 | 1540672 | 74323 | 0.37% |
| 2026-04-24 | 4.84 | 4.84 | -0.01 | -0.21% | 4.82 | 4.85 | 1373423 | 66429 | 0.33% |
| 2026-04-23 | 4.85 | 4.85 | 0.00 | 0.00% | 4.83 | 4.86 | 1775437 | 85989 | 0.43% |
| 2026-04-22 | 4.85 | 4.85 | 0.00 | 0.00% | 4.83 | 4.86 | 1862816 | 90215 | 0.45% |
| 2026-04-21 | 4.87 | 4.85 | -0.03 | -0.61% | 4.84 | 4.91 | 3244351 | 157878 | 0.79% |
| 2026-04-20 | 4.92 | 4.88 | -0.06 | -1.21% | 4.86 | 4.93 | 3258127 | 159200 | 0.79% |
| 2026-04-17 | 4.98 | 4.94 | -0.04 | -0.80% | 4.92 | 4.99 | 2666402 | 131988 | 0.65% |
| 2026-04-16 | 4.98 | 4.98 | 0.00 | 0.00% | 4.96 | 5.00 | 1160553 | 57768 | 0.28% |
| 2026-04-15 | 4.98 | 4.98 | 0.01 | 0.20% | 4.97 | 5.00 | 1265982 | 63086 | 0.31% |
| 2026-04-14 | 4.93 | 4.97 | 0.05 | 1.02% | 4.92 | 4.98 | 1720028 | 85116 | 0.42% |
| 2026-04-13 | 4.95 | 4.92 | -0.05 | -1.01% | 4.91 | 4.96 | 1620239 | 79769 | 0.39% |
| 2026-04-10 | 4.97 | 4.97 | 0.01 | 0.20% | 4.96 | 4.99 | 1399121 | 69550 | 0.34% |
| 2026-04-09 | 5.01 | 4.96 | -0.07 | -1.39% | 4.96 | 5.01 | 1505037 | 74963 | 0.36% |
| 2026-04-08 | 5.00 | 5.03 | 0.06 | 1.21% | 4.98 | 5.03 | 2290913 | 114703 | 0.55% |
| 2026-04-07 | 5.00 | 4.97 | -0.03 | -0.60% | 4.95 | 5.01 | 1341499 | 66722 | 0.32% |
| 2026-04-03 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.03 | 1243135 | 62180 | 0.30% |
| 2026-04-02 | 5.01 | 5.03 | 0.01 | 0.20% | 4.99 | 5.04 | 1712368 | 85961 | 0.41% |
| 2026-04-01 | 5.04 | 5.02 | 0.01 | 0.20% | 5.00 | 5.06 | 1752718 | 88007 | 0.42% |
| 2026-03-31 | 4.96 | 5.01 | 0.04 | 0.80% | 4.95 | 5.05 | 2692770 | 135212 | 0.65% |
| 2026-03-30 | 4.90 | 4.97 | 0.04 | 0.81% | 4.88 | 4.98 | 2270200 | 112013 | 0.55% |
| 2026-03-27 | 4.90 | 4.93 | 0.00 | 0.00% | 4.90 | 4.94 | 1670448 | 82178 | 0.40% |
| 2026-03-26 | 4.96 | 4.93 | -0.04 | -0.80% | 4.92 | 4.98 | 1610028 | 79745 | 0.39% |
| 2026-03-25 | 4.89 | 4.97 | 0.09 | 1.84% | 4.87 | 4.97 | 2655617 | 131045 | 0.64% |
| 2026-03-24 | 4.88 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 2217186 | 107800 | 0.54% |
| 2026-03-23 | 4.96 | 4.84 | -0.14 | -2.81% | 4.82 | 4.97 | 4945819 | 241411 | 1.20% |
| 2026-03-20 | 5.03 | 4.98 | -0.05 | -0.99% | 4.98 | 5.05 | 2744844 | 137500 | 0.66% |
| 2026-03-19 | 5.04 | 5.03 | -0.03 | -0.59% | 5.02 | 5.07 | 2180508 | 109972 | 0.53% |
| 2026-03-18 | 5.11 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 2725160 | 138078 | 0.66% |
| 2026-03-17 | 5.09 | 5.11 | 0.02 | 0.39% | 5.09 | 5.16 | 2698233 | 138412 | 0.65% |
| 2026-03-16 | 5.17 | 5.09 | -0.06 | -1.17% | 5.08 | 5.18 | 3094010 | 158176 | 0.75% |
| 2026-03-13 | 5.13 | 5.15 | 0.01 | 0.19% | 5.13 | 5.20 | 3867648 | 200081 | 0.94% |
| 2026-03-12 | 5.12 | 5.14 | 0.01 | 0.19% | 5.10 | 5.15 | 2828177 | 144991 | 0.68% |
| 2026-03-11 | 5.03 | 5.13 | 0.10 | 1.99% | 5.01 | 5.13 | 4770906 | 242617 | 1.15% |
| 2026-03-10 | 5.02 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 2956440 | 148589 | 0.72% |
| 2026-03-09 | 5.02 | 5.01 | -0.04 | -0.79% | 5.00 | 5.04 | 3254100 | 163158 | 0.79% |
| 2026-03-06 | 4.99 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 2904156 | 145611 | 0.70% |
| 2026-03-05 | 4.99 | 5.00 | 0.03 | 0.60% | 4.95 | 5.02 | 2626696 | 130953 | 0.64% |
| 2026-03-04 | 5.02 | 4.97 | -0.07 | -1.39% | 4.94 | 5.03 | 4780123 | 237947 | 1.16% |
| 2026-03-03 | 5.04 | 5.04 | 0.00 | 0.00% | 5.01 | 5.09 | 4041702 | 204236 | 0.98% |
| 2026-03-02 | 5.01 | 5.04 | 0.00 | 0.00% | 5.00 | 5.08 | 3931088 | 198223 | 0.95% |
| 2026-02-27 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.06 | 2664263 | 134124 | 0.64% |
| 2026-02-26 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 2137315 | 107661 | 0.52% |
| 2026-02-25 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.16 | 6490494 | 329749 | 1.57% |
| 2026-02-24 | 5.03 | 5.05 | 0.05 | 1.00% | 5.02 | 5.06 | 1804938 | 91070 | 0.44% |
| 2026-02-13 | 5.04 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 2381690 | 119386 | 0.58% |
| 2026-02-12 | 5.08 | 5.04 | -0.04 | -0.79% | 5.03 | 5.08 | 1942433 | 98108 | 0.47% |
| 2026-02-11 | 5.08 | 5.08 | 0.00 | 0.00% | 5.06 | 5.09 | 1308708 | 66447 | 0.32% |
| 2026-02-10 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.11 | 1502188 | 76385 | 0.36% |
| 2026-02-09 | 5.10 | 5.11 | 0.04 | 0.79% | 5.08 | 5.13 | 1690879 | 86276 | 0.41% |
| 2026-02-06 | 5.13 | 5.07 | -0.08 | -1.55% | 5.07 | 5.15 | 2704495 | 137807 | 0.65% |
| 2026-02-05 | 5.15 | 5.15 | 0.01 | 0.19% | 5.12 | 5.19 | 2783685 | 143469 | 0.67% |
| 2026-02-04 | 4.97 | 5.14 | 0.16 | 3.21% | 4.96 | 5.16 | 5835504 | 297089 | 1.41% |
| 2026-02-03 | 4.97 | 4.98 | 0.04 | 0.81% | 4.94 | 5.01 | 2579204 | 128208 | 0.62% |
| 2026-02-02 | 5.05 | 4.94 | -0.10 | -1.98% | 4.93 | 5.07 | 4168968 | 208618 | 1.01% |
| 2026-01-30 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.11 | 5351923 | 271425 | 1.30% |
| 2026-01-29 | 4.99 | 5.04 | 0.08 | 1.61% | 4.90 | 5.06 | 8303614 | 410925 | 2.01% |
| 2026-01-28 | 5.03 | 4.96 | -0.06 | -1.20% | 4.95 | 5.11 | 6620457 | 333291 | 1.60% |
| 2026-01-27 | 5.08 | 5.02 | -0.07 | -1.38% | 5.02 | 5.10 | 3020342 | 152633 | 0.73% |
| 2026-01-26 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 3386031 | 172079 | 0.82% |