当前时间：2026-04-04 08:06:53 星期六休市中
| 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 | 5.54 | 5.10 | -0.30 | -5.56% | 5.00 | 5.67 | 274931 | 14298 | 8.07% |
| 2026-04-02 | 5.64 | 5.40 | -0.24 | -4.26% | 5.34 | 5.72 | 234003 | 12840 | 6.87% |
| 2026-04-01 | 5.78 | 5.64 | -0.03 | -0.53% | 5.60 | 5.83 | 250566 | 14204 | 7.35% |
| 2026-03-31 | 5.63 | 5.67 | 0.02 | 0.35% | 5.63 | 5.89 | 358458 | 20645 | 10.52% |
| 2026-03-30 | 5.54 | 5.65 | 0.10 | 1.80% | 5.50 | 5.73 | 284330 | 15985 | 8.34% |
| 2026-03-27 | 5.55 | 5.55 | 0.09 | 1.65% | 5.36 | 5.57 | 312234 | 17105 | 9.16% |
| 2026-03-26 | 5.55 | 5.46 | -0.03 | -0.55% | 5.37 | 5.66 | 396870 | 21812 | 11.65% |
| 2026-03-25 | 5.39 | 5.49 | 0.29 | 5.58% | 5.38 | 5.62 | 658837 | 36283 | 19.34% |
| 2026-03-24 | 4.89 | 5.20 | 0.47 | 9.94% | 4.86 | 5.20 | 578663 | 29384 | 16.98% |
| 2026-03-23 | 5.00 | 4.73 | -0.53 | -10.08% | 4.73 | 5.14 | 406369 | 20206 | 11.93% |
| 2026-03-20 | 5.66 | 5.26 | -0.36 | -6.41% | 5.24 | 5.67 | 281000 | 15148 | 8.25% |
| 2026-03-19 | 5.73 | 5.62 | -0.19 | -3.27% | 5.59 | 5.80 | 183551 | 10421 | 5.39% |
| 2026-03-18 | 5.71 | 5.81 | 0.12 | 2.11% | 5.67 | 5.83 | 214464 | 12333 | 6.29% |
| 2026-03-17 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.92 | 270301 | 15658 | 7.93% |
| 2026-03-16 | 5.60 | 5.70 | 0.10 | 1.79% | 5.55 | 5.77 | 155556 | 8840 | 4.57% |
| 2026-03-13 | 5.63 | 5.60 | -0.03 | -0.53% | 5.55 | 5.72 | 147100 | 8289 | 4.32% |
| 2026-03-12 | 5.76 | 5.63 | -0.12 | -2.09% | 5.60 | 5.79 | 171912 | 9756 | 5.05% |
| 2026-03-11 | 5.81 | 5.75 | -0.09 | -1.54% | 5.68 | 5.85 | 212054 | 12209 | 6.22% |
| 2026-03-10 | 5.86 | 5.84 | 0.03 | 0.52% | 5.75 | 5.86 | 227388 | 13200 | 6.67% |
| 2026-03-09 | 5.67 | 5.81 | 0.06 | 1.04% | 5.62 | 5.83 | 193916 | 11129 | 5.69% |
| 2026-03-06 | 5.50 | 5.75 | 0.23 | 4.17% | 5.48 | 5.75 | 160923 | 9119 | 4.72% |
| 2026-03-05 | 5.52 | 5.52 | 0.09 | 1.66% | 5.48 | 5.62 | 155070 | 8608 | 4.55% |
| 2026-03-04 | 5.28 | 5.43 | 0.08 | 1.50% | 5.26 | 5.46 | 189049 | 10170 | 5.55% |
| 2026-03-03 | 5.61 | 5.35 | -0.23 | -4.12% | 5.33 | 5.66 | 214889 | 11760 | 6.31% |
| 2026-03-02 | 5.74 | 5.58 | -0.28 | -4.78% | 5.52 | 5.82 | 232703 | 13088 | 6.83% |
| 2026-02-27 | 5.78 | 5.86 | 0.09 | 1.56% | 5.73 | 5.88 | 155841 | 9078 | 4.57% |
| 2026-02-26 | 5.81 | 5.77 | -0.04 | -0.69% | 5.74 | 5.88 | 134137 | 7776 | 3.94% |
| 2026-02-25 | 5.71 | 5.81 | 0.12 | 2.11% | 5.69 | 5.84 | 188495 | 10922 | 5.53% |
| 2026-02-24 | 5.66 | 5.69 | 0.09 | 1.61% | 5.63 | 5.80 | 137687 | 7821 | 4.04% |
| 2026-02-13 | 5.56 | 5.60 | 0.02 | 0.36% | 5.55 | 5.68 | 139084 | 7816 | 4.08% |
| 2026-02-12 | 5.72 | 5.58 | -0.14 | -2.45% | 5.56 | 5.76 | 177349 | 9955 | 5.20% |
| 2026-02-11 | 5.76 | 5.72 | -0.06 | -1.04% | 5.68 | 5.79 | 169933 | 9752 | 4.99% |
| 2026-02-10 | 5.79 | 5.78 | -0.01 | -0.17% | 5.74 | 5.84 | 208935 | 12088 | 6.13% |
| 2026-02-09 | 5.66 | 5.79 | 0.13 | 2.30% | 5.66 | 5.80 | 270057 | 15548 | 7.93% |
| 2026-02-06 | 5.58 | 5.66 | 0.03 | 0.53% | 5.55 | 5.75 | 238432 | 13529 | 7.00% |
| 2026-02-05 | 5.56 | 5.63 | 0.04 | 0.72% | 5.53 | 5.70 | 200366 | 11269 | 5.88% |
| 2026-02-04 | 5.52 | 5.59 | 0.04 | 0.72% | 5.50 | 5.64 | 281191 | 15715 | 8.25% |
| 2026-02-03 | 5.48 | 5.55 | 0.16 | 2.97% | 5.34 | 5.59 | 331045 | 18294 | 9.72% |
| 2026-02-02 | 5.35 | 5.39 | 0.09 | 1.70% | 5.31 | 5.54 | 336277 | 18368 | 9.87% |
| 2026-01-30 | 5.21 | 5.30 | 0.06 | 1.15% | 5.16 | 5.34 | 158559 | 8349 | 4.65% |
| 2026-01-29 | 5.23 | 5.24 | -0.02 | -0.38% | 5.16 | 5.36 | 161339 | 8496 | 4.73% |
| 2026-01-28 | 5.41 | 5.26 | -0.14 | -2.59% | 5.24 | 5.41 | 158598 | 8413 | 4.65% |
| 2026-01-27 | 5.36 | 5.40 | 0.00 | 0.00% | 5.22 | 5.46 | 168078 | 8948 | 4.93% |
| 2026-01-26 | 5.48 | 5.40 | -0.09 | -1.64% | 5.31 | 5.50 | 231538 | 12460 | 6.79% |
| 2026-01-23 | 5.46 | 5.49 | -0.01 | -0.18% | 5.45 | 5.53 | 233075 | 12759 | 6.84% |
| 2026-01-22 | 5.62 | 5.50 | -0.05 | -0.90% | 5.43 | 5.64 | 232428 | 12773 | 6.82% |
| 2026-01-21 | 5.40 | 5.55 | 0.11 | 2.02% | 5.31 | 5.55 | 306669 | 16706 | 9.00% |
| 2026-01-20 | 5.41 | 5.44 | 0.03 | 0.55% | 5.36 | 5.53 | 387988 | 21142 | 11.39% |
| 2026-01-19 | 5.22 | 5.41 | 0.16 | 3.05% | 5.18 | 5.42 | 390092 | 20836 | 11.45% |
| 2026-01-16 | 5.32 | 5.25 | -0.03 | -0.57% | 5.20 | 5.47 | 383863 | 20289 | 11.27% |
| 2026-01-15 | 5.33 | 5.28 | -0.08 | -1.49% | 5.15 | 5.38 | 513018 | 26962 | 15.06% |
| 2026-01-14 | 5.10 | 5.36 | -0.29 | -5.13% | 5.10 | 5.59 | 1123410 | 60408 | 32.97% |
| 2026-01-13 | 6.00 | 5.65 | -0.63 | -10.03% | 5.65 | 6.15 | 371385 | 21664 | 10.90% |
| 2026-01-12 | 6.16 | 6.28 | 0.57 | 9.98% | 6.00 | 6.28 | 535689 | 33420 | 15.72% |
| 2026-01-09 | 5.45 | 5.71 | 0.52 | 10.02% | 5.39 | 5.71 | 574811 | 32540 | 16.87% |
| 2026-01-08 | 4.72 | 5.19 | 0.47 | 9.96% | 4.69 | 5.19 | 242643 | 12376 | 7.12% |
| 2026-01-07 | 4.84 | 4.72 | -0.12 | -2.48% | 4.70 | 4.87 | 132525 | 6299 | 3.89% |
| 2026-01-06 | 4.77 | 4.84 | 0.08 | 1.68% | 4.74 | 4.90 | 133784 | 6475 | 3.93% |
| 2026-01-05 | 4.73 | 4.76 | 0.03 | 0.63% | 4.70 | 4.85 | 143551 | 6884 | 4.21% |
| 2025-12-31 | 4.73 | 4.73 | 0.02 | 0.42% | 4.60 | 4.77 | 117524 | 5519 | 3.45% |
| 2025-12-30 | 4.79 | 4.71 | -0.09 | -1.88% | 4.70 | 4.81 | 109954 | 5227 | 3.23% |
| 2025-12-29 | 4.75 | 4.80 | 0.04 | 0.84% | 4.73 | 4.83 | 112242 | 5378 | 3.29% |
| 2025-12-26 | 4.87 | 4.76 | -0.10 | -2.06% | 4.76 | 4.90 | 95656 | 4603 | 2.81% |
| 2025-12-25 | 4.80 | 4.86 | 0.08 | 1.67% | 4.77 | 4.89 | 103691 | 4997 | 3.04% |