当前时间：2026-05-07 15:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 108804 | 5424 | 0.68% |
| 2026-04-30 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.05 | 129748 | 6476 | 0.81% |
| 2026-04-29 | 4.96 | 5.05 | 0.05 | 1.00% | 4.94 | 5.06 | 128377 | 6451 | 0.80% |
| 2026-04-28 | 5.01 | 5.00 | -0.02 | -0.40% | 4.98 | 5.07 | 129090 | 6485 | 0.81% |
| 2026-04-27 | 5.07 | 5.02 | -0.05 | -0.99% | 4.98 | 5.08 | 93095 | 4672 | 0.58% |
| 2026-04-24 | 5.04 | 5.07 | 0.01 | 0.20% | 5.03 | 5.09 | 64884 | 3288 | 0.41% |
| 2026-04-23 | 5.05 | 5.06 | 0.01 | 0.20% | 5.00 | 5.09 | 84179 | 4250 | 0.53% |
| 2026-04-22 | 5.09 | 5.05 | -0.03 | -0.59% | 5.02 | 5.09 | 73793 | 3722 | 0.46% |
| 2026-04-21 | 5.05 | 5.08 | 0.03 | 0.59% | 5.04 | 5.11 | 72165 | 3664 | 0.45% |
| 2026-04-20 | 5.03 | 5.05 | 0.02 | 0.40% | 5.01 | 5.06 | 58322 | 2938 | 0.36% |
| 2026-04-17 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.06 | 59754 | 3004 | 0.37% |
| 2026-04-16 | 4.98 | 5.06 | 0.07 | 1.40% | 4.97 | 5.08 | 112321 | 5654 | 0.70% |
| 2026-04-15 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.01 | 68660 | 3418 | 0.43% |
| 2026-04-14 | 4.98 | 4.99 | 0.03 | 0.60% | 4.94 | 4.99 | 81239 | 4030 | 0.51% |
| 2026-04-13 | 4.94 | 4.96 | 0.00 | 0.00% | 4.92 | 4.97 | 60497 | 2992 | 0.38% |
| 2026-04-10 | 4.97 | 4.96 | 0.01 | 0.20% | 4.96 | 5.01 | 75085 | 3743 | 0.47% |
| 2026-04-09 | 5.03 | 4.95 | -0.08 | -1.59% | 4.95 | 5.03 | 87639 | 4364 | 0.55% |
| 2026-04-08 | 4.99 | 5.03 | 0.08 | 1.62% | 4.99 | 5.04 | 86425 | 4339 | 0.54% |
| 2026-04-07 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 55717 | 2758 | 0.35% |
| 2026-04-03 | 5.01 | 4.94 | -0.08 | -1.59% | 4.92 | 5.02 | 81653 | 4049 | 0.51% |
| 2026-04-02 | 5.06 | 5.02 | -0.05 | -0.99% | 5.00 | 5.07 | 80986 | 4078 | 0.51% |
| 2026-04-01 | 5.09 | 5.07 | 0.02 | 0.40% | 5.03 | 5.13 | 71733 | 3634 | 0.45% |
| 2026-03-31 | 5.06 | 5.05 | -0.03 | -0.59% | 5.03 | 5.13 | 96705 | 4913 | 0.60% |
| 2026-03-30 | 5.00 | 5.08 | 0.04 | 0.79% | 5.00 | 5.09 | 87572 | 4429 | 0.55% |
| 2026-03-27 | 4.96 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 90877 | 4567 | 0.57% |
| 2026-03-26 | 5.00 | 4.99 | -0.03 | -0.60% | 4.98 | 5.05 | 77507 | 3881 | 0.48% |
| 2026-03-25 | 4.96 | 5.02 | 0.04 | 0.80% | 4.96 | 5.03 | 101170 | 5049 | 0.63% |
| 2026-03-24 | 4.96 | 4.98 | 0.07 | 1.43% | 4.90 | 4.99 | 107979 | 5337 | 0.67% |
| 2026-03-23 | 5.02 | 4.91 | -0.14 | -2.77% | 4.89 | 5.06 | 180773 | 8994 | 1.13% |
| 2026-03-20 | 5.12 | 5.05 | -0.06 | -1.17% | 5.04 | 5.15 | 131412 | 6670 | 0.82% |
| 2026-03-19 | 5.18 | 5.11 | -0.09 | -1.73% | 5.09 | 5.19 | 147503 | 7565 | 0.92% |
| 2026-03-18 | 5.30 | 5.20 | -0.09 | -1.70% | 5.16 | 5.31 | 166055 | 8658 | 1.04% |
| 2026-03-17 | 5.33 | 5.29 | -0.07 | -1.31% | 5.28 | 5.40 | 117666 | 6286 | 0.74% |
| 2026-03-16 | 5.38 | 5.36 | 0.01 | 0.19% | 5.31 | 5.49 | 212026 | 11406 | 1.33% |
| 2026-03-13 | 5.35 | 5.35 | -0.01 | -0.19% | 5.32 | 5.44 | 362680 | 19555 | 2.27% |
| 2026-03-12 | 5.22 | 5.36 | 0.13 | 2.49% | 5.20 | 5.41 | 317520 | 16956 | 1.98% |
| 2026-03-11 | 5.22 | 5.23 | 0.01 | 0.19% | 5.17 | 5.25 | 140628 | 7330 | 0.88% |
| 2026-03-10 | 5.20 | 5.22 | 0.04 | 0.77% | 5.18 | 5.23 | 107982 | 5621 | 0.68% |
| 2026-03-09 | 5.18 | 5.18 | -0.02 | -0.38% | 5.15 | 5.22 | 146686 | 7606 | 0.92% |
| 2026-03-06 | 5.10 | 5.20 | 0.10 | 1.96% | 5.09 | 5.20 | 148326 | 7648 | 0.93% |
| 2026-03-05 | 5.17 | 5.10 | -0.05 | -0.97% | 5.09 | 5.20 | 176521 | 9084 | 1.10% |
| 2026-03-04 | 5.26 | 5.15 | -0.11 | -2.09% | 5.13 | 5.26 | 183054 | 9490 | 1.14% |
| 2026-03-03 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.36 | 146398 | 7753 | 0.92% |
| 2026-03-02 | 5.33 | 5.29 | -0.08 | -1.49% | 5.25 | 5.35 | 165824 | 8778 | 1.04% |
| 2026-02-27 | 5.32 | 5.37 | 0.05 | 0.94% | 5.30 | 5.38 | 115047 | 6162 | 0.72% |
| 2026-02-26 | 5.39 | 5.32 | -0.11 | -2.03% | 5.30 | 5.40 | 190177 | 10167 | 1.19% |
| 2026-02-25 | 5.36 | 5.43 | 0.07 | 1.31% | 5.36 | 5.47 | 143016 | 7776 | 0.89% |
| 2026-02-24 | 5.36 | 5.36 | 0.03 | 0.56% | 5.34 | 5.39 | 133647 | 7164 | 0.84% |
| 2026-02-13 | 5.39 | 5.33 | -0.07 | -1.30% | 5.32 | 5.42 | 138075 | 7402 | 0.86% |
| 2026-02-12 | 5.51 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 201589 | 10942 | 1.26% |
| 2026-02-11 | 5.53 | 5.52 | 0.00 | 0.00% | 5.50 | 5.55 | 122002 | 6740 | 0.76% |
| 2026-02-10 | 5.55 | 5.52 | -0.03 | -0.54% | 5.49 | 5.55 | 110849 | 6123 | 0.69% |
| 2026-02-09 | 5.53 | 5.55 | 0.06 | 1.09% | 5.50 | 5.57 | 150295 | 8311 | 0.94% |
| 2026-02-06 | 5.52 | 5.49 | -0.05 | -0.90% | 5.49 | 5.57 | 170728 | 9445 | 1.07% |
| 2026-02-05 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.62 | 237112 | 13194 | 1.48% |
| 2026-02-04 | 5.41 | 5.54 | 0.11 | 2.03% | 5.41 | 5.54 | 179419 | 9843 | 1.12% |
| 2026-02-03 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.52 | 191088 | 10401 | 1.19% |
| 2026-02-02 | 5.48 | 5.44 | -0.05 | -0.91% | 5.42 | 5.56 | 208007 | 11445 | 1.30% |
| 2026-01-30 | 5.49 | 5.49 | -0.01 | -0.18% | 5.45 | 5.56 | 199403 | 10974 | 1.25% |
| 2026-01-29 | 5.40 | 5.50 | 0.09 | 1.66% | 5.36 | 5.51 | 192965 | 10521 | 1.21% |
| 2026-01-28 | 5.42 | 5.41 | -0.01 | -0.18% | 5.37 | 5.44 | 122472 | 6619 | 0.77% |
| 2026-01-27 | 5.47 | 5.42 | -0.05 | -0.91% | 5.32 | 5.47 | 247202 | 13295 | 1.55% |