当前时间：2026-04-05 06:02:28 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 | 4.81 | 4.65 | -0.16 | -3.33% | 4.63 | 4.81 | 110797 | 5204 | 1.63% |
| 2026-04-02 | 4.86 | 4.81 | -0.06 | -1.23% | 4.77 | 4.91 | 87359 | 4220 | 1.29% |
| 2026-04-01 | 4.92 | 4.87 | 0.01 | 0.21% | 4.82 | 5.06 | 82460 | 4038 | 1.21% |
| 2026-03-31 | 4.95 | 4.86 | -0.09 | -1.82% | 4.86 | 5.01 | 66949 | 3311 | 0.99% |
| 2026-03-30 | 4.86 | 4.95 | 0.04 | 0.81% | 4.84 | 4.96 | 98189 | 4809 | 1.45% |
| 2026-03-27 | 4.83 | 4.91 | 0.06 | 1.24% | 4.81 | 4.91 | 90170 | 4395 | 1.33% |
| 2026-03-26 | 4.93 | 4.85 | -0.09 | -1.82% | 4.83 | 5.01 | 107192 | 5244 | 1.58% |
| 2026-03-25 | 4.84 | 4.94 | 0.14 | 2.92% | 4.78 | 4.97 | 121686 | 5967 | 1.79% |
| 2026-03-24 | 4.66 | 4.80 | 0.23 | 5.03% | 4.59 | 4.82 | 128742 | 6058 | 1.90% |
| 2026-03-23 | 4.80 | 4.57 | -0.32 | -6.54% | 4.54 | 4.89 | 190455 | 8911 | 2.80% |
| 2026-03-20 | 5.12 | 4.89 | -0.21 | -4.12% | 4.88 | 5.15 | 179586 | 8901 | 2.64% |
| 2026-03-19 | 5.20 | 5.10 | -0.14 | -2.67% | 5.08 | 5.25 | 128016 | 6602 | 1.89% |
| 2026-03-18 | 5.25 | 5.24 | 0.00 | 0.00% | 5.18 | 5.28 | 91309 | 4772 | 1.34% |
| 2026-03-17 | 5.33 | 5.24 | -0.09 | -1.69% | 5.21 | 5.36 | 104789 | 5539 | 1.54% |
| 2026-03-16 | 5.35 | 5.33 | -0.04 | -0.74% | 5.30 | 5.42 | 113216 | 6044 | 1.67% |
| 2026-03-13 | 5.29 | 5.37 | 0.05 | 0.94% | 5.26 | 5.43 | 138625 | 7456 | 2.04% |
| 2026-03-12 | 5.37 | 5.32 | -0.03 | -0.56% | 5.29 | 5.38 | 89403 | 4760 | 1.32% |
| 2026-03-11 | 5.34 | 5.35 | 0.01 | 0.19% | 5.28 | 5.38 | 114070 | 6072 | 1.68% |
| 2026-03-10 | 5.29 | 5.34 | 0.05 | 0.95% | 5.28 | 5.36 | 130242 | 6945 | 1.92% |
| 2026-03-09 | 5.27 | 5.29 | -0.03 | -0.56% | 5.24 | 5.33 | 115072 | 6082 | 1.69% |
| 2026-03-06 | 5.11 | 5.32 | 0.18 | 3.50% | 5.11 | 5.33 | 149474 | 7866 | 2.20% |
| 2026-03-05 | 5.11 | 5.14 | 0.09 | 1.78% | 5.10 | 5.21 | 92468 | 4771 | 1.36% |
| 2026-03-04 | 5.06 | 5.05 | -0.09 | -1.75% | 4.99 | 5.14 | 109401 | 5534 | 1.61% |
| 2026-03-03 | 5.20 | 5.14 | -0.07 | -1.34% | 5.13 | 5.27 | 157653 | 8217 | 2.32% |
| 2026-03-02 | 5.27 | 5.21 | -0.13 | -2.43% | 5.17 | 5.32 | 140131 | 7338 | 2.06% |
| 2026-02-27 | 5.34 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 119287 | 6360 | 1.76% |
| 2026-02-26 | 5.28 | 5.35 | 0.08 | 1.52% | 5.26 | 5.36 | 149237 | 7923 | 2.20% |
| 2026-02-25 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.32 | 92969 | 4916 | 1.37% |
| 2026-02-24 | 5.18 | 5.27 | 0.11 | 2.13% | 5.17 | 5.28 | 97367 | 5097 | 1.43% |
| 2026-02-13 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.24 | 73789 | 3838 | 1.09% |
| 2026-02-12 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.28 | 93798 | 4881 | 1.38% |
| 2026-02-11 | 5.27 | 5.26 | -0.02 | -0.38% | 5.24 | 5.30 | 60806 | 3205 | 0.90% |
| 2026-02-10 | 5.29 | 5.28 | 0.00 | 0.00% | 5.26 | 5.32 | 82753 | 4381 | 1.22% |
| 2026-02-09 | 5.31 | 5.28 | 0.02 | 0.38% | 5.27 | 5.34 | 73934 | 3911 | 1.09% |
| 2026-02-06 | 5.25 | 5.26 | 0.00 | 0.00% | 5.23 | 5.31 | 74919 | 3955 | 1.10% |
| 2026-02-05 | 5.30 | 5.26 | -0.06 | -1.13% | 5.26 | 5.35 | 85184 | 4514 | 1.25% |
| 2026-02-04 | 5.25 | 5.32 | 0.05 | 0.95% | 5.25 | 5.33 | 101318 | 5368 | 1.49% |
| 2026-02-03 | 5.21 | 5.27 | 0.07 | 1.35% | 5.21 | 5.28 | 87378 | 4589 | 1.29% |
| 2026-02-02 | 5.25 | 5.20 | -0.05 | -0.95% | 5.18 | 5.32 | 109555 | 5766 | 1.61% |
| 2026-01-30 | 5.21 | 5.25 | 0.01 | 0.19% | 5.18 | 5.29 | 94861 | 4966 | 1.40% |
| 2026-01-29 | 5.23 | 5.24 | -0.02 | -0.38% | 5.20 | 5.28 | 75254 | 3943 | 1.11% |
| 2026-01-28 | 5.25 | 5.26 | 0.00 | 0.00% | 5.22 | 5.28 | 75108 | 3946 | 1.11% |
| 2026-01-27 | 5.26 | 5.26 | -0.03 | -0.57% | 5.14 | 5.29 | 76914 | 4014 | 1.13% |
| 2026-01-26 | 5.27 | 5.29 | 0.03 | 0.57% | 5.22 | 5.31 | 97984 | 5160 | 1.44% |
| 2026-01-23 | 5.25 | 5.26 | 0.01 | 0.19% | 5.21 | 5.26 | 60892 | 3194 | 0.90% |
| 2026-01-22 | 5.16 | 5.25 | 0.10 | 1.94% | 5.15 | 5.27 | 90217 | 4711 | 1.33% |
| 2026-01-21 | 5.15 | 5.15 | -0.02 | -0.39% | 5.11 | 5.17 | 60897 | 3125 | 0.90% |
| 2026-01-20 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 102970 | 5323 | 1.52% |
| 2026-01-19 | 5.09 | 5.17 | 0.10 | 1.97% | 5.06 | 5.18 | 89942 | 4609 | 1.32% |
| 2026-01-16 | 5.13 | 5.07 | -0.03 | -0.59% | 5.07 | 5.13 | 53631 | 2733 | 0.79% |
| 2026-01-15 | 5.07 | 5.10 | 0.03 | 0.59% | 5.04 | 5.12 | 69568 | 3539 | 1.02% |
| 2026-01-14 | 5.12 | 5.07 | -0.03 | -0.59% | 5.03 | 5.14 | 128617 | 6552 | 1.89% |
| 2026-01-13 | 5.12 | 5.10 | -0.01 | -0.20% | 5.07 | 5.14 | 107143 | 5473 | 1.58% |
| 2026-01-12 | 5.12 | 5.11 | 0.01 | 0.20% | 5.06 | 5.12 | 111840 | 5689 | 1.65% |
| 2026-01-09 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.10 | 73002 | 3706 | 1.08% |
| 2026-01-08 | 5.01 | 5.08 | 0.05 | 0.99% | 4.99 | 5.08 | 72706 | 3665 | 1.07% |
| 2026-01-07 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 65139 | 3276 | 0.96% |
| 2026-01-06 | 5.00 | 5.05 | 0.05 | 1.00% | 5.00 | 5.07 | 63462 | 3197 | 0.93% |
| 2026-01-05 | 4.96 | 5.00 | 0.05 | 1.01% | 4.95 | 5.05 | 70032 | 3510 | 1.03% |
| 2025-12-31 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 4.96 | 58547 | 2889 | 0.86% |
| 2025-12-30 | 5.00 | 4.94 | -0.05 | -1.00% | 4.93 | 5.00 | 47995 | 2384 | 0.71% |
| 2025-12-29 | 4.99 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 34988 | 1747 | 0.52% |
| 2025-12-26 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.06 | 57909 | 2907 | 0.85% |