当前时间：2026-04-04 02:20:52 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 | 5.34 | 5.16 | 0.00 | 0.00% | 5.13 | 5.46 | 855659 | 44997 | 5.38% |
| 2026-04-02 | 5.20 | 5.16 | 0.01 | 0.19% | 5.06 | 5.28 | 966865 | 50025 | 6.08% |
| 2026-04-01 | 4.75 | 5.15 | 0.47 | 10.04% | 4.71 | 5.15 | 663660 | 33177 | 4.17% |
| 2026-03-31 | 4.96 | 4.68 | -0.30 | -6.02% | 4.66 | 5.01 | 591061 | 28282 | 3.72% |
| 2026-03-30 | 5.05 | 4.98 | -0.14 | -2.73% | 4.88 | 5.15 | 398608 | 19835 | 2.51% |
| 2026-03-27 | 4.92 | 5.12 | 0.13 | 2.61% | 4.91 | 5.22 | 472045 | 24049 | 2.97% |
| 2026-03-26 | 5.17 | 4.99 | -0.23 | -4.41% | 4.98 | 5.17 | 531554 | 26820 | 3.34% |
| 2026-03-25 | 5.18 | 5.22 | -0.02 | -0.38% | 5.11 | 5.23 | 654821 | 33953 | 4.12% |
| 2026-03-24 | 5.11 | 5.24 | 0.06 | 1.16% | 5.06 | 5.27 | 780258 | 40466 | 4.91% |
| 2026-03-23 | 4.95 | 5.18 | 0.10 | 1.97% | 4.93 | 5.26 | 855256 | 44077 | 5.38% |
| 2026-03-20 | 5.33 | 5.08 | -0.32 | -5.93% | 5.08 | 5.35 | 828139 | 42878 | 5.21% |
| 2026-03-19 | 5.13 | 5.40 | 0.06 | 1.12% | 5.04 | 5.70 | 1348862 | 72030 | 8.48% |
| 2026-03-18 | 5.00 | 5.34 | 0.22 | 4.30% | 5.00 | 5.40 | 1520454 | 79046 | 9.56% |
| 2026-03-17 | 4.65 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 915745 | 46082 | 5.76% |
| 2026-03-16 | 4.62 | 4.65 | 0.04 | 0.87% | 4.61 | 4.69 | 114809 | 5335 | 0.72% |
| 2026-03-13 | 4.67 | 4.61 | -0.08 | -1.71% | 4.59 | 4.68 | 164176 | 7618 | 1.03% |
| 2026-03-12 | 4.69 | 4.69 | -0.01 | -0.21% | 4.67 | 4.74 | 124722 | 5879 | 0.78% |
| 2026-03-11 | 4.68 | 4.70 | -0.01 | -0.21% | 4.65 | 4.71 | 91289 | 4274 | 0.57% |
| 2026-03-10 | 4.70 | 4.71 | 0.04 | 0.86% | 4.67 | 4.74 | 86256 | 4058 | 0.54% |
| 2026-03-09 | 4.70 | 4.67 | -0.06 | -1.27% | 4.64 | 4.72 | 121712 | 5687 | 0.77% |
| 2026-03-06 | 4.61 | 4.73 | 0.11 | 2.38% | 4.59 | 4.74 | 126916 | 5955 | 0.80% |
| 2026-03-05 | 4.63 | 4.62 | 0.04 | 0.87% | 4.61 | 4.71 | 163006 | 7575 | 1.02% |
| 2026-03-04 | 4.63 | 4.58 | -0.09 | -1.93% | 4.50 | 4.70 | 192744 | 8866 | 1.21% |
| 2026-03-03 | 4.76 | 4.67 | -0.08 | -1.68% | 4.66 | 4.81 | 159214 | 7527 | 1.00% |
| 2026-03-02 | 4.80 | 4.75 | -0.14 | -2.86% | 4.67 | 4.84 | 216150 | 10270 | 1.36% |
| 2026-02-27 | 4.81 | 4.89 | 0.07 | 1.45% | 4.78 | 4.89 | 115779 | 5617 | 0.73% |
| 2026-02-26 | 4.92 | 4.82 | -0.10 | -2.03% | 4.80 | 4.94 | 146375 | 7093 | 0.92% |
| 2026-02-25 | 4.79 | 4.92 | 0.13 | 2.71% | 4.79 | 4.96 | 206129 | 10149 | 1.30% |
| 2026-02-24 | 4.81 | 4.79 | 0.03 | 0.63% | 4.77 | 4.83 | 92285 | 4427 | 0.58% |
| 2026-02-13 | 4.82 | 4.76 | -0.06 | -1.24% | 4.76 | 4.86 | 115777 | 5569 | 0.73% |
| 2026-02-12 | 4.88 | 4.82 | -0.06 | -1.23% | 4.77 | 4.88 | 129190 | 6229 | 0.81% |
| 2026-02-11 | 4.91 | 4.88 | -0.02 | -0.41% | 4.86 | 4.91 | 98199 | 4794 | 0.62% |
| 2026-02-10 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 85308 | 4179 | 0.54% |
| 2026-02-09 | 4.88 | 4.93 | 0.10 | 2.07% | 4.87 | 4.94 | 106979 | 5255 | 0.67% |
| 2026-02-06 | 4.84 | 4.83 | -0.03 | -0.62% | 4.79 | 4.89 | 126344 | 6124 | 0.79% |
| 2026-02-05 | 4.87 | 4.86 | -0.01 | -0.21% | 4.83 | 4.91 | 119255 | 5802 | 0.75% |
| 2026-02-04 | 4.75 | 4.87 | 0.09 | 1.88% | 4.75 | 4.88 | 152476 | 7342 | 0.96% |
| 2026-02-03 | 4.72 | 4.78 | 0.06 | 1.27% | 4.72 | 4.79 | 140937 | 6710 | 0.89% |
| 2026-02-02 | 4.68 | 4.72 | -0.25 | -5.03% | 4.66 | 4.81 | 251951 | 11977 | 1.58% |
| 2026-01-30 | 5.01 | 4.97 | -0.06 | -1.19% | 4.95 | 5.05 | 171674 | 8568 | 1.08% |
| 2026-01-29 | 5.01 | 5.03 | 0.00 | 0.00% | 4.95 | 5.08 | 161388 | 8117 | 1.01% |
| 2026-01-28 | 5.07 | 5.03 | -0.05 | -0.98% | 5.03 | 5.09 | 116106 | 5863 | 0.73% |
| 2026-01-27 | 5.09 | 5.08 | -0.03 | -0.59% | 4.95 | 5.13 | 199838 | 10050 | 1.26% |
| 2026-01-26 | 5.16 | 5.11 | -0.05 | -0.97% | 5.06 | 5.21 | 196616 | 10043 | 1.24% |
| 2026-01-23 | 5.06 | 5.16 | 0.10 | 1.98% | 5.06 | 5.18 | 234968 | 12073 | 1.48% |
| 2026-01-22 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.07 | 165109 | 8326 | 1.04% |
| 2026-01-21 | 5.10 | 5.00 | -0.11 | -2.15% | 4.99 | 5.12 | 287348 | 14478 | 1.81% |
| 2026-01-20 | 5.13 | 5.11 | -0.01 | -0.20% | 5.07 | 5.17 | 192728 | 9840 | 1.21% |
| 2026-01-19 | 5.10 | 5.12 | 0.00 | 0.00% | 5.07 | 5.21 | 227065 | 11687 | 1.43% |
| 2026-01-16 | 5.50 | 5.12 | -0.43 | -7.75% | 5.12 | 5.53 | 509349 | 26710 | 3.20% |
| 2026-01-15 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.65 | 179934 | 10010 | 1.13% |
| 2026-01-14 | 5.67 | 5.64 | -0.05 | -0.88% | 5.56 | 5.79 | 338802 | 19296 | 2.13% |
| 2026-01-13 | 5.78 | 5.69 | -0.05 | -0.87% | 5.66 | 5.88 | 305750 | 17599 | 1.92% |
| 2026-01-12 | 5.66 | 5.74 | 0.08 | 1.41% | 5.65 | 5.77 | 276015 | 15777 | 1.74% |
| 2026-01-09 | 5.57 | 5.66 | 0.12 | 2.17% | 5.55 | 5.69 | 255708 | 14404 | 1.61% |
| 2026-01-08 | 5.53 | 5.54 | -0.01 | -0.18% | 5.48 | 5.58 | 132850 | 7354 | 0.84% |
| 2026-01-07 | 5.66 | 5.55 | -0.10 | -1.77% | 5.54 | 5.66 | 167616 | 9356 | 1.05% |
| 2026-01-06 | 5.47 | 5.65 | 0.16 | 2.91% | 5.47 | 5.67 | 262883 | 14793 | 1.65% |
| 2026-01-05 | 5.53 | 5.49 | -0.04 | -0.72% | 5.45 | 5.53 | 168934 | 9249 | 1.06% |
| 2025-12-31 | 5.52 | 5.53 | 0.05 | 0.91% | 5.45 | 5.57 | 124071 | 6843 | 0.78% |
| 2025-12-30 | 5.55 | 5.48 | -0.09 | -1.62% | 5.47 | 5.57 | 134510 | 7413 | 0.85% |
| 2025-12-29 | 5.52 | 5.57 | 0.02 | 0.36% | 5.50 | 5.58 | 111746 | 6199 | 0.70% |
| 2025-12-26 | 5.54 | 5.55 | 0.01 | 0.18% | 5.51 | 5.59 | 160008 | 8895 | 1.01% |
| 2025-12-25 | 5.39 | 5.54 | 0.15 | 2.78% | 5.37 | 5.59 | 225207 | 12378 | 1.42% |