当前时间：2026-04-02 14:51:35 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 5.03 | 4.91 | -0.04 | -0.81% | 4.86 | 5.08 | 91875 | 4527 | 2.22% |
| 2026-03-31 | 4.99 | 4.95 | 0.00 | 0.00% | 4.91 | 5.10 | 133750 | 6692 | 3.23% |
| 2026-03-30 | 4.81 | 4.95 | 0.09 | 1.85% | 4.81 | 4.98 | 109924 | 5391 | 2.66% |
| 2026-03-27 | 4.72 | 4.86 | 0.11 | 2.32% | 4.72 | 4.86 | 96146 | 4633 | 2.33% |
| 2026-03-26 | 4.83 | 4.75 | -0.06 | -1.25% | 4.73 | 4.89 | 123864 | 5943 | 3.00% |
| 2026-03-25 | 4.76 | 4.81 | 0.11 | 2.34% | 4.68 | 4.82 | 115294 | 5511 | 2.79% |
| 2026-03-24 | 4.64 | 4.70 | 0.20 | 4.44% | 4.46 | 4.71 | 186963 | 8613 | 4.52% |
| 2026-03-23 | 4.72 | 4.50 | -0.34 | -7.02% | 4.40 | 4.75 | 194114 | 8926 | 4.69% |
| 2026-03-20 | 5.07 | 4.84 | -0.22 | -4.35% | 4.83 | 5.11 | 131786 | 6484 | 3.19% |
| 2026-03-19 | 5.22 | 5.06 | -0.16 | -3.07% | 5.03 | 5.23 | 79292 | 4055 | 1.92% |
| 2026-03-18 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.24 | 93190 | 4814 | 2.25% |
| 2026-03-17 | 5.27 | 5.15 | -0.09 | -1.72% | 5.12 | 5.29 | 79865 | 4161 | 1.93% |
| 2026-03-16 | 5.26 | 5.24 | -0.02 | -0.38% | 5.19 | 5.33 | 78795 | 4140 | 1.91% |
| 2026-03-13 | 5.20 | 5.26 | 0.04 | 0.77% | 5.18 | 5.33 | 73322 | 3866 | 1.77% |
| 2026-03-12 | 5.30 | 5.22 | -0.06 | -1.14% | 5.20 | 5.33 | 69579 | 3655 | 1.68% |
| 2026-03-11 | 5.31 | 5.28 | -0.02 | -0.38% | 5.23 | 5.34 | 68546 | 3620 | 1.66% |
| 2026-03-10 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.32 | 85412 | 4504 | 2.07% |
| 2026-03-09 | 5.17 | 5.20 | -0.05 | -0.95% | 5.12 | 5.28 | 100743 | 5227 | 2.44% |
| 2026-03-06 | 5.01 | 5.25 | 0.24 | 4.79% | 4.97 | 5.26 | 97172 | 5019 | 2.35% |
| 2026-03-05 | 5.07 | 5.01 | 0.06 | 1.21% | 4.97 | 5.10 | 68178 | 3429 | 1.65% |
| 2026-03-04 | 4.94 | 4.95 | -0.05 | -1.00% | 4.89 | 5.03 | 89774 | 4448 | 2.17% |
| 2026-03-03 | 5.07 | 5.00 | -0.05 | -0.99% | 4.99 | 5.16 | 127328 | 6488 | 3.08% |
| 2026-03-02 | 5.15 | 5.05 | -0.23 | -4.36% | 4.99 | 5.18 | 144569 | 7338 | 3.50% |
| 2026-02-27 | 5.22 | 5.28 | 0.04 | 0.76% | 5.19 | 5.28 | 81507 | 4267 | 1.97% |
| 2026-02-26 | 5.21 | 5.24 | 0.03 | 0.58% | 5.19 | 5.27 | 88096 | 4607 | 2.13% |
| 2026-02-25 | 5.25 | 5.21 | -0.04 | -0.76% | 5.19 | 5.33 | 84675 | 4446 | 2.05% |
| 2026-02-24 | 5.16 | 5.25 | 0.11 | 2.14% | 5.15 | 5.28 | 82236 | 4293 | 1.99% |
| 2026-02-13 | 5.15 | 5.14 | 0.02 | 0.39% | 5.10 | 5.20 | 68598 | 3534 | 1.66% |
| 2026-02-12 | 5.23 | 5.12 | -0.09 | -1.73% | 5.10 | 5.24 | 88231 | 4540 | 2.13% |
| 2026-02-11 | 5.25 | 5.21 | -0.04 | -0.76% | 5.19 | 5.28 | 81188 | 4254 | 1.96% |
| 2026-02-10 | 5.28 | 5.25 | 0.01 | 0.19% | 5.21 | 5.32 | 80310 | 4230 | 1.94% |
| 2026-02-09 | 5.26 | 5.24 | 0.03 | 0.58% | 5.19 | 5.27 | 100243 | 5250 | 2.42% |
| 2026-02-06 | 5.19 | 5.21 | 0.04 | 0.77% | 5.12 | 5.28 | 118262 | 6178 | 2.86% |
| 2026-02-05 | 5.16 | 5.17 | 0.03 | 0.58% | 5.11 | 5.22 | 111114 | 5760 | 2.69% |
| 2026-02-04 | 5.05 | 5.14 | 0.05 | 0.98% | 5.05 | 5.16 | 96704 | 4958 | 2.34% |
| 2026-02-03 | 5.13 | 5.09 | 0.05 | 0.99% | 5.02 | 5.14 | 120465 | 6113 | 2.91% |
| 2026-02-02 | 5.04 | 5.04 | -0.03 | -0.59% | 5.03 | 5.17 | 163136 | 8334 | 3.95% |
| 2026-01-30 | 4.90 | 5.07 | 0.15 | 3.05% | 4.90 | 5.07 | 137653 | 6910 | 3.33% |
| 2026-01-29 | 4.98 | 4.92 | -0.06 | -1.20% | 4.87 | 5.01 | 146817 | 7268 | 3.55% |
| 2026-01-28 | 5.04 | 4.98 | -0.05 | -0.99% | 4.95 | 5.05 | 91826 | 4579 | 2.22% |
| 2026-01-27 | 5.03 | 5.03 | -0.03 | -0.59% | 4.89 | 5.05 | 114644 | 5701 | 2.77% |
| 2026-01-26 | 5.07 | 5.06 | 0.04 | 0.80% | 4.97 | 5.09 | 105778 | 5315 | 2.56% |
| 2026-01-23 | 5.05 | 5.02 | 0.00 | 0.00% | 4.98 | 5.05 | 66627 | 3338 | 1.61% |
| 2026-01-22 | 4.98 | 5.02 | 0.06 | 1.21% | 4.94 | 5.02 | 102316 | 5111 | 2.47% |
| 2026-01-21 | 4.91 | 4.96 | 0.02 | 0.40% | 4.87 | 4.98 | 94493 | 4667 | 2.29% |
| 2026-01-20 | 4.87 | 4.94 | 0.07 | 1.44% | 4.84 | 4.97 | 119490 | 5885 | 2.89% |
| 2026-01-19 | 4.77 | 4.87 | 0.10 | 2.10% | 4.74 | 4.87 | 84816 | 4094 | 2.05% |
| 2026-01-16 | 4.78 | 4.77 | 0.00 | 0.00% | 4.71 | 4.80 | 82550 | 3921 | 2.00% |
| 2026-01-15 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 79467 | 3792 | 1.92% |
| 2026-01-14 | 4.84 | 4.79 | -0.03 | -0.62% | 4.72 | 4.87 | 121084 | 5816 | 2.93% |
| 2026-01-13 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.89 | 123152 | 5967 | 2.98% |
| 2026-01-12 | 4.78 | 4.82 | 0.04 | 0.84% | 4.75 | 4.83 | 110192 | 5283 | 2.67% |
| 2026-01-09 | 4.76 | 4.78 | 0.04 | 0.84% | 4.68 | 4.78 | 112349 | 5318 | 2.72% |
| 2026-01-08 | 4.66 | 4.74 | 0.09 | 1.94% | 4.61 | 4.76 | 157428 | 7398 | 3.81% |
| 2026-01-07 | 4.76 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 147794 | 6917 | 3.57% |
| 2026-01-06 | 4.80 | 4.76 | -0.05 | -1.04% | 4.74 | 4.84 | 180120 | 8624 | 4.36% |
| 2026-01-05 | 4.83 | 4.81 | -0.01 | -0.21% | 4.77 | 4.88 | 137203 | 6632 | 3.32% |
| 2025-12-31 | 4.87 | 4.82 | -0.04 | -0.82% | 4.79 | 4.87 | 83142 | 4016 | 2.01% |
| 2025-12-30 | 4.97 | 4.86 | -0.10 | -2.02% | 4.83 | 4.98 | 129860 | 6353 | 3.14% |
| 2025-12-29 | 5.03 | 4.96 | 0.02 | 0.40% | 4.89 | 5.07 | 188896 | 9344 | 4.57% |
| 2025-12-26 | 4.87 | 4.94 | 0.05 | 1.02% | 4.83 | 5.23 | 223594 | 11153 | 5.41% |
| 2025-12-25 | 4.81 | 4.89 | 0.08 | 1.66% | 4.80 | 4.92 | 77808 | 3796 | 1.88% |
| 2025-12-24 | 4.82 | 4.81 | 0.02 | 0.42% | 4.75 | 4.83 | 69532 | 3335 | 1.68% |
| 2025-12-23 | 4.88 | 4.79 | -0.08 | -1.64% | 4.76 | 4.89 | 80871 | 3883 | 1.96% |