当前时间：2026-04-05 21:20:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 4.79 | 4.64 | -0.17 | -3.53% | 4.52 | 4.79 | 730219 | 33629 | 5.76% |
| 2026-04-02 | 4.98 | 4.81 | -0.10 | -2.04% | 4.80 | 5.09 | 1105836 | 54319 | 8.72% |
| 2026-04-01 | 4.80 | 4.91 | 0.32 | 6.97% | 4.67 | 5.05 | 1598880 | 79075 | 12.61% |
| 2026-03-31 | 4.60 | 4.59 | 0.01 | 0.22% | 4.55 | 4.69 | 225604 | 10440 | 1.78% |
| 2026-03-30 | 4.48 | 4.58 | 0.01 | 0.22% | 4.45 | 4.60 | 187206 | 8480 | 1.48% |
| 2026-03-27 | 4.49 | 4.57 | 0.03 | 0.66% | 4.45 | 4.58 | 200618 | 9128 | 1.58% |
| 2026-03-26 | 4.71 | 4.54 | -0.20 | -4.22% | 4.52 | 4.73 | 330825 | 15237 | 2.61% |
| 2026-03-25 | 4.55 | 4.74 | 0.20 | 4.41% | 4.50 | 4.80 | 513713 | 24019 | 4.05% |
| 2026-03-24 | 4.38 | 4.54 | 0.28 | 6.57% | 4.32 | 4.65 | 518042 | 23176 | 4.08% |
| 2026-03-23 | 4.45 | 4.26 | -0.27 | -5.96% | 4.24 | 4.47 | 358822 | 15667 | 2.83% |
| 2026-03-20 | 4.61 | 4.53 | -0.08 | -1.74% | 4.52 | 4.67 | 276890 | 12690 | 2.18% |
| 2026-03-19 | 4.73 | 4.61 | -0.16 | -3.35% | 4.60 | 4.74 | 264724 | 12350 | 2.09% |
| 2026-03-18 | 4.86 | 4.77 | -0.09 | -1.85% | 4.69 | 4.88 | 359545 | 17079 | 2.83% |
| 2026-03-17 | 4.93 | 4.86 | -0.04 | -0.82% | 4.85 | 4.96 | 302770 | 14839 | 2.39% |
| 2026-03-16 | 5.15 | 4.90 | -0.30 | -5.77% | 4.88 | 5.17 | 761980 | 37926 | 6.01% |
| 2026-03-13 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.32 | 477763 | 25001 | 3.77% |
| 2026-03-12 | 5.17 | 5.17 | -0.03 | -0.58% | 5.12 | 5.21 | 333681 | 17231 | 2.63% |
| 2026-03-11 | 5.24 | 5.20 | -0.04 | -0.76% | 5.13 | 5.24 | 304174 | 15738 | 2.40% |
| 2026-03-10 | 5.30 | 5.24 | 0.03 | 0.58% | 5.19 | 5.34 | 366706 | 19227 | 2.89% |
| 2026-03-09 | 5.17 | 5.21 | -0.03 | -0.57% | 5.10 | 5.23 | 369958 | 19088 | 2.92% |
| 2026-03-06 | 5.11 | 5.24 | 0.10 | 1.95% | 5.10 | 5.25 | 404814 | 21087 | 3.19% |
| 2026-03-05 | 5.13 | 5.14 | 0.06 | 1.18% | 5.07 | 5.21 | 390915 | 20064 | 3.08% |
| 2026-03-04 | 5.03 | 5.08 | -0.03 | -0.59% | 5.02 | 5.20 | 443933 | 22701 | 3.50% |
| 2026-03-03 | 5.22 | 5.11 | -0.10 | -1.92% | 5.09 | 5.31 | 552083 | 28699 | 4.35% |
| 2026-03-02 | 5.15 | 5.21 | -0.08 | -1.51% | 5.12 | 5.30 | 489426 | 25539 | 3.86% |
| 2026-02-27 | 5.14 | 5.29 | 0.10 | 1.93% | 5.12 | 5.31 | 617437 | 32412 | 4.87% |
| 2026-02-26 | 5.16 | 5.19 | 0.07 | 1.37% | 5.13 | 5.36 | 629811 | 32817 | 4.97% |
| 2026-02-25 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.18 | 411549 | 21151 | 3.24% |
| 2026-02-24 | 5.04 | 5.08 | 0.02 | 0.40% | 5.02 | 5.14 | 405255 | 20627 | 3.20% |
| 2026-02-13 | 4.97 | 5.06 | 0.10 | 2.02% | 4.95 | 5.10 | 451092 | 22796 | 3.56% |
| 2026-02-12 | 5.01 | 4.96 | -0.08 | -1.59% | 4.95 | 5.03 | 327950 | 16356 | 2.59% |
| 2026-02-11 | 4.97 | 5.04 | -0.01 | -0.20% | 4.95 | 5.13 | 480263 | 24084 | 3.79% |
| 2026-02-10 | 4.99 | 5.05 | 0.06 | 1.20% | 4.92 | 5.24 | 537524 | 27040 | 4.24% |
| 2026-02-09 | 4.98 | 4.99 | 0.04 | 0.81% | 4.97 | 5.02 | 242408 | 12095 | 1.91% |
| 2026-02-06 | 5.04 | 4.95 | -0.18 | -3.51% | 4.94 | 5.08 | 474655 | 23680 | 3.74% |
| 2026-02-05 | 5.12 | 5.13 | -0.07 | -1.35% | 5.09 | 5.23 | 471707 | 24273 | 3.72% |
| 2026-02-04 | 4.99 | 5.20 | 0.19 | 3.79% | 4.97 | 5.38 | 859455 | 44324 | 6.78% |
| 2026-02-03 | 4.91 | 5.01 | 0.15 | 3.09% | 4.84 | 5.09 | 395082 | 19598 | 3.12% |
| 2026-02-02 | 4.98 | 4.86 | -0.15 | -2.99% | 4.86 | 5.02 | 330783 | 16329 | 2.61% |
| 2026-01-30 | 5.06 | 5.01 | -0.05 | -0.99% | 4.94 | 5.15 | 484211 | 24334 | 3.82% |
| 2026-01-29 | 5.09 | 5.06 | -0.01 | -0.20% | 5.01 | 5.13 | 410530 | 20770 | 3.24% |
| 2026-01-28 | 5.10 | 5.07 | 0.01 | 0.20% | 4.98 | 5.22 | 656375 | 33408 | 5.18% |
| 2026-01-27 | 5.11 | 5.06 | -0.06 | -1.17% | 4.99 | 5.13 | 364813 | 18373 | 2.88% |
| 2026-01-26 | 5.19 | 5.12 | -0.16 | -3.03% | 5.10 | 5.25 | 514595 | 26580 | 4.06% |
| 2026-01-23 | 5.49 | 5.28 | 0.12 | 2.33% | 5.24 | 5.55 | 1028060 | 54796 | 8.11% |
| 2026-01-22 | 5.08 | 5.16 | 0.12 | 2.38% | 5.04 | 5.18 | 654977 | 33626 | 5.16% |
| 2026-01-21 | 4.97 | 5.04 | 0.06 | 1.20% | 4.93 | 5.05 | 454052 | 22732 | 3.58% |
| 2026-01-20 | 5.03 | 4.98 | -0.07 | -1.39% | 4.94 | 5.05 | 394233 | 19632 | 3.11% |
| 2026-01-19 | 4.95 | 5.05 | 0.12 | 2.43% | 4.92 | 5.09 | 657557 | 33206 | 5.18% |
| 2026-01-16 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 5.00 | 365552 | 18030 | 2.88% |
| 2026-01-15 | 4.92 | 4.92 | 0.01 | 0.20% | 4.90 | 4.97 | 332200 | 16370 | 2.62% |
| 2026-01-14 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.98 | 481880 | 23739 | 3.80% |
| 2026-01-13 | 5.02 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 485823 | 24193 | 3.83% |
| 2026-01-12 | 5.05 | 5.03 | -0.04 | -0.79% | 4.98 | 5.06 | 467056 | 23368 | 3.68% |
| 2026-01-09 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.08 | 435385 | 21973 | 3.43% |
| 2026-01-08 | 4.97 | 5.06 | 0.10 | 2.02% | 4.95 | 5.09 | 478303 | 24118 | 3.77% |
| 2026-01-07 | 5.01 | 4.96 | -0.07 | -1.39% | 4.94 | 5.02 | 396179 | 19665 | 3.12% |
| 2026-01-06 | 4.93 | 5.03 | 0.09 | 1.82% | 4.92 | 5.04 | 467107 | 23336 | 3.68% |
| 2026-01-05 | 4.98 | 4.94 | -0.11 | -2.18% | 4.92 | 5.00 | 486962 | 24067 | 3.84% |
| 2025-12-31 | 5.07 | 5.05 | -0.02 | -0.39% | 4.96 | 5.08 | 427987 | 21408 | 3.37% |
| 2025-12-30 | 5.12 | 5.07 | -0.14 | -2.69% | 5.04 | 5.15 | 478691 | 24325 | 3.77% |
| 2025-12-29 | 5.24 | 5.21 | 0.07 | 1.36% | 5.12 | 5.25 | 504389 | 26198 | 3.98% |
| 2025-12-26 | 5.20 | 5.14 | -0.11 | -2.10% | 5.10 | 5.22 | 486765 | 25094 | 3.84% |