当前时间：2026-04-05 08:18:27 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 | 4.80 | 4.63 | -0.15 | -3.14% | 4.63 | 4.82 | 483536 | 22735 | 1.87% |
| 2026-04-02 | 4.88 | 4.78 | -0.12 | -2.45% | 4.75 | 4.88 | 572106 | 27427 | 2.21% |
| 2026-04-01 | 4.88 | 4.90 | 0.11 | 2.30% | 4.81 | 4.93 | 632010 | 30827 | 2.45% |
| 2026-03-31 | 4.88 | 4.79 | -0.10 | -2.04% | 4.77 | 4.92 | 537539 | 26096 | 2.08% |
| 2026-03-30 | 4.82 | 4.89 | 0.00 | 0.00% | 4.76 | 4.89 | 451840 | 21827 | 1.75% |
| 2026-03-27 | 4.73 | 4.89 | 0.10 | 2.09% | 4.72 | 4.93 | 564274 | 27375 | 2.18% |
| 2026-03-26 | 4.93 | 4.79 | -0.15 | -3.04% | 4.78 | 4.94 | 569072 | 27604 | 2.20% |
| 2026-03-25 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.98 | 700429 | 34566 | 2.71% |
| 2026-03-24 | 4.81 | 4.88 | 0.14 | 2.95% | 4.75 | 4.89 | 722682 | 34889 | 2.80% |
| 2026-03-23 | 4.91 | 4.74 | -0.27 | -5.39% | 4.70 | 4.96 | 910760 | 44037 | 3.53% |
| 2026-03-20 | 5.21 | 5.01 | -0.19 | -3.65% | 5.00 | 5.25 | 883908 | 45113 | 3.42% |
| 2026-03-19 | 5.21 | 5.20 | -0.10 | -1.89% | 5.19 | 5.30 | 793112 | 41419 | 3.07% |
| 2026-03-18 | 5.31 | 5.30 | 0.02 | 0.38% | 5.20 | 5.33 | 820818 | 43078 | 3.18% |
| 2026-03-17 | 5.28 | 5.28 | 0.01 | 0.19% | 5.22 | 5.50 | 1252375 | 66938 | 4.85% |
| 2026-03-16 | 5.30 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 1066995 | 56102 | 4.13% |
| 2026-03-13 | 5.55 | 5.35 | -0.31 | -5.48% | 5.31 | 5.60 | 1929324 | 104629 | 7.47% |
| 2026-03-12 | 5.33 | 5.66 | 0.41 | 7.81% | 5.30 | 5.76 | 2965482 | 164848 | 11.48% |
| 2026-03-11 | 5.30 | 5.25 | -0.04 | -0.76% | 5.25 | 5.36 | 730041 | 38629 | 2.83% |
| 2026-03-10 | 5.29 | 5.29 | 0.07 | 1.34% | 5.23 | 5.39 | 970629 | 51391 | 3.76% |
| 2026-03-09 | 5.15 | 5.22 | 0.00 | 0.00% | 5.07 | 5.23 | 842373 | 43265 | 3.26% |
| 2026-03-06 | 5.17 | 5.22 | 0.00 | 0.00% | 5.16 | 5.23 | 632606 | 32943 | 2.45% |
| 2026-03-05 | 5.23 | 5.22 | 0.09 | 1.75% | 5.16 | 5.29 | 907035 | 47350 | 3.51% |
| 2026-03-04 | 5.12 | 5.13 | -0.05 | -0.97% | 5.09 | 5.22 | 781326 | 40216 | 3.02% |
| 2026-03-03 | 5.51 | 5.18 | -0.31 | -5.65% | 5.15 | 5.54 | 1414454 | 74936 | 5.48% |
| 2026-03-02 | 5.68 | 5.49 | -0.32 | -5.51% | 5.45 | 5.72 | 1492429 | 82781 | 5.78% |
| 2026-02-27 | 5.76 | 5.81 | 0.03 | 0.52% | 5.73 | 5.84 | 938700 | 54348 | 3.63% |
| 2026-02-26 | 5.88 | 5.78 | -0.05 | -0.86% | 5.74 | 5.94 | 1226002 | 71286 | 4.75% |
| 2026-02-25 | 5.85 | 5.83 | 0.01 | 0.17% | 5.79 | 5.92 | 1076069 | 63070 | 4.17% |
| 2026-02-24 | 6.11 | 5.82 | -0.23 | -3.80% | 5.82 | 6.14 | 1607639 | 94457 | 6.22% |
| 2026-02-13 | 6.25 | 6.05 | -0.21 | -3.35% | 6.04 | 6.31 | 1453996 | 89190 | 5.63% |
| 2026-02-12 | 6.25 | 6.26 | -0.05 | -0.79% | 6.11 | 6.33 | 1864074 | 115771 | 7.22% |
| 2026-02-11 | 6.43 | 6.31 | -0.19 | -2.92% | 6.30 | 6.59 | 2969218 | 190300 | 11.50% |
| 2026-02-10 | 6.18 | 6.50 | 0.36 | 5.86% | 6.14 | 6.60 | 4185468 | 267278 | 16.20% |
| 2026-02-09 | 5.95 | 6.14 | 0.32 | 5.50% | 5.95 | 6.18 | 2165561 | 131720 | 8.38% |
| 2026-02-06 | 5.83 | 5.82 | -0.05 | -0.85% | 5.68 | 5.92 | 1212069 | 70406 | 4.69% |
| 2026-02-05 | 5.86 | 5.87 | -0.07 | -1.18% | 5.86 | 5.96 | 886991 | 52240 | 3.43% |
| 2026-02-04 | 6.00 | 5.94 | -0.16 | -2.62% | 5.86 | 6.08 | 1545524 | 91739 | 5.98% |
| 2026-02-03 | 5.85 | 6.10 | 0.35 | 6.09% | 5.84 | 6.24 | 2400602 | 144900 | 9.29% |
| 2026-02-02 | 5.88 | 5.75 | -0.30 | -4.96% | 5.75 | 6.02 | 1858127 | 109260 | 7.19% |
| 2026-01-30 | 6.08 | 6.05 | -0.07 | -1.14% | 5.97 | 6.19 | 2049598 | 124603 | 7.93% |
| 2026-01-29 | 5.89 | 6.12 | 0.22 | 3.73% | 5.77 | 6.34 | 3681159 | 226825 | 14.25% |
| 2026-01-28 | 5.98 | 5.90 | -0.08 | -1.34% | 5.88 | 6.16 | 1828061 | 110138 | 7.08% |
| 2026-01-27 | 5.95 | 5.98 | 0.04 | 0.67% | 5.81 | 6.03 | 1403256 | 82847 | 5.43% |
| 2026-01-26 | 6.16 | 5.94 | -0.17 | -2.78% | 5.84 | 6.17 | 1931337 | 115321 | 7.48% |
| 2026-01-23 | 5.96 | 6.11 | 0.16 | 2.69% | 5.93 | 6.14 | 2023531 | 122685 | 7.83% |
| 2026-01-22 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 6.02 | 1470887 | 87537 | 5.69% |
| 2026-01-21 | 5.81 | 5.90 | 0.00 | 0.00% | 5.80 | 5.99 | 1411698 | 83252 | 5.47% |
| 2026-01-20 | 6.06 | 5.90 | -0.07 | -1.17% | 5.83 | 6.17 | 1956250 | 116391 | 7.57% |
| 2026-01-19 | 6.06 | 5.97 | -0.09 | -1.49% | 5.95 | 6.18 | 2139164 | 129143 | 8.28% |
| 2026-01-16 | 6.43 | 6.06 | -0.49 | -7.48% | 5.99 | 6.49 | 3612014 | 221751 | 13.98% |
| 2026-01-15 | 6.87 | 6.55 | -0.57 | -8.01% | 6.39 | 6.90 | 4937783 | 325137 | 19.12% |
| 2026-01-14 | 6.51 | 7.12 | 0.26 | 3.79% | 6.41 | 7.80 | 8748102 | 619767 | 33.87% |
| 2026-01-13 | 5.91 | 6.86 | 0.89 | 14.91% | 5.70 | 7.16 | 8895285 | 586762 | 34.44% |
| 2026-01-12 | 5.60 | 5.97 | 0.60 | 11.17% | 5.59 | 5.99 | 4019317 | 233095 | 15.56% |
| 2026-01-09 | 5.18 | 5.37 | 0.19 | 3.67% | 5.16 | 5.38 | 1483084 | 78365 | 5.74% |
| 2026-01-08 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.23 | 667170 | 34564 | 2.58% |
| 2026-01-07 | 5.16 | 5.15 | -0.03 | -0.58% | 5.14 | 5.27 | 776362 | 40284 | 3.01% |
| 2026-01-06 | 5.15 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 781706 | 40396 | 3.03% |
| 2026-01-05 | 4.97 | 5.16 | 0.22 | 4.45% | 4.96 | 5.17 | 1137474 | 57958 | 4.40% |
| 2025-12-31 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.97 | 501756 | 24760 | 1.94% |
| 2025-12-30 | 4.87 | 4.88 | 0.00 | 0.00% | 4.86 | 4.94 | 374063 | 18352 | 1.45% |
| 2025-12-29 | 4.88 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 350719 | 17119 | 1.36% |
| 2025-12-26 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.92 | 367338 | 17970 | 1.42% |