当前时间：2026-05-08 14:04:55 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.12 | 5.09 | -0.01 | -0.20% | 5.08 | 5.13 | 138412 | 7061 | 0.83% |
| 2026-05-06 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 166546 | 8487 | 1.00% |
| 2026-04-30 | 5.10 | 5.09 | -0.01 | -0.20% | 5.07 | 5.14 | 136504 | 6955 | 0.82% |
| 2026-04-29 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.12 | 148891 | 7583 | 0.89% |
| 2026-04-28 | 5.16 | 5.06 | -0.09 | -1.75% | 5.02 | 5.17 | 168972 | 8561 | 1.01% |
| 2026-04-27 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 5.19 | 151700 | 7810 | 0.91% |
| 2026-04-24 | 5.20 | 5.12 | -0.09 | -1.73% | 5.09 | 5.20 | 224145 | 11484 | 1.34% |
| 2026-04-23 | 5.39 | 5.21 | -0.13 | -2.43% | 5.19 | 5.40 | 352411 | 18481 | 2.11% |
| 2026-04-22 | 5.38 | 5.34 | -0.31 | -5.49% | 5.24 | 5.42 | 408525 | 21753 | 2.44% |
| 2026-04-21 | 5.68 | 5.65 | -0.02 | -0.35% | 5.55 | 5.72 | 370029 | 20765 | 2.21% |
| 2026-04-20 | 5.50 | 5.67 | 0.17 | 3.09% | 5.46 | 5.78 | 668253 | 38019 | 4.00% |
| 2026-04-17 | 5.59 | 5.50 | 0.30 | 5.77% | 5.37 | 5.66 | 681551 | 37264 | 4.08% |
| 2026-04-16 | 5.18 | 5.20 | 0.05 | 0.97% | 5.17 | 5.23 | 136091 | 7075 | 0.81% |
| 2026-04-15 | 5.20 | 5.15 | -0.04 | -0.77% | 5.14 | 5.23 | 133111 | 6877 | 0.80% |
| 2026-04-14 | 5.12 | 5.19 | 0.08 | 1.57% | 5.08 | 5.20 | 172685 | 8894 | 1.03% |
| 2026-04-13 | 5.05 | 5.11 | -0.01 | -0.20% | 5.05 | 5.12 | 142034 | 7235 | 0.85% |
| 2026-04-10 | 5.01 | 5.12 | 0.11 | 2.20% | 5.01 | 5.15 | 190985 | 9750 | 1.14% |
| 2026-04-09 | 5.04 | 5.01 | -0.05 | -0.99% | 5.00 | 5.09 | 194548 | 9774 | 1.16% |
| 2026-04-08 | 4.92 | 5.06 | 0.25 | 5.20% | 4.92 | 5.07 | 337603 | 16879 | 2.02% |
| 2026-04-07 | 4.86 | 4.81 | 0.01 | 0.21% | 4.79 | 4.87 | 244784 | 11807 | 1.46% |
| 2026-04-03 | 5.12 | 4.80 | -0.32 | -6.25% | 4.80 | 5.14 | 457551 | 22380 | 2.74% |
| 2026-04-02 | 5.25 | 5.12 | -0.08 | -1.54% | 5.09 | 5.33 | 486189 | 25115 | 2.91% |
| 2026-04-01 | 5.44 | 5.20 | -0.36 | -6.47% | 5.17 | 5.46 | 857468 | 44882 | 5.13% |
| 2026-03-31 | 5.07 | 5.56 | 0.51 | 10.10% | 5.07 | 5.56 | 511203 | 27627 | 3.06% |
| 2026-03-30 | 5.02 | 5.05 | 0.03 | 0.60% | 4.96 | 5.06 | 119610 | 6010 | 0.72% |
| 2026-03-27 | 4.94 | 5.02 | 0.05 | 1.01% | 4.92 | 5.03 | 81625 | 4074 | 0.49% |
| 2026-03-26 | 4.96 | 4.97 | 0.02 | 0.40% | 4.94 | 5.03 | 99478 | 4956 | 0.60% |
| 2026-03-25 | 4.88 | 4.95 | 0.10 | 2.06% | 4.85 | 4.96 | 111379 | 5483 | 0.67% |
| 2026-03-24 | 4.76 | 4.85 | 0.16 | 3.41% | 4.70 | 4.86 | 128445 | 6143 | 0.77% |
| 2026-03-23 | 4.95 | 4.69 | -0.32 | -6.39% | 4.64 | 4.96 | 172236 | 8239 | 1.03% |
| 2026-03-20 | 5.10 | 5.01 | -0.08 | -1.57% | 5.00 | 5.13 | 131269 | 6633 | 0.79% |
| 2026-03-19 | 5.16 | 5.09 | -0.11 | -2.12% | 5.06 | 5.18 | 111163 | 5675 | 0.67% |
| 2026-03-18 | 5.26 | 5.20 | -0.06 | -1.14% | 5.16 | 5.27 | 152631 | 7940 | 0.91% |
| 2026-03-17 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.34 | 109312 | 5783 | 0.65% |
| 2026-03-16 | 5.35 | 5.28 | -0.08 | -1.49% | 5.26 | 5.38 | 134590 | 7130 | 0.81% |
| 2026-03-13 | 5.33 | 5.36 | 0.01 | 0.19% | 5.33 | 5.44 | 115937 | 6246 | 0.69% |
| 2026-03-12 | 5.41 | 5.35 | -0.03 | -0.56% | 5.34 | 5.43 | 107379 | 5771 | 0.64% |
| 2026-03-11 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.41 | 102163 | 5486 | 0.61% |
| 2026-03-10 | 5.30 | 5.35 | 0.08 | 1.52% | 5.28 | 5.38 | 122312 | 6516 | 0.73% |
| 2026-03-09 | 5.30 | 5.27 | -0.08 | -1.50% | 5.23 | 5.32 | 161697 | 8518 | 0.97% |
| 2026-03-06 | 5.27 | 5.35 | 0.08 | 1.52% | 5.24 | 5.37 | 107936 | 5761 | 0.65% |
| 2026-03-05 | 5.30 | 5.27 | 0.06 | 1.15% | 5.25 | 5.35 | 143548 | 7609 | 0.86% |
| 2026-03-04 | 5.37 | 5.21 | -0.20 | -3.70% | 5.21 | 5.40 | 183675 | 9716 | 1.10% |
| 2026-03-03 | 5.54 | 5.41 | -0.12 | -2.17% | 5.37 | 5.57 | 168555 | 9209 | 1.01% |
| 2026-03-02 | 5.49 | 5.53 | -0.03 | -0.54% | 5.45 | 5.58 | 146942 | 8114 | 0.88% |
| 2026-02-27 | 5.57 | 5.56 | -0.02 | -0.36% | 5.51 | 5.58 | 101324 | 5625 | 0.61% |
| 2026-02-26 | 5.60 | 5.58 | 0.00 | 0.00% | 5.54 | 5.62 | 118711 | 6609 | 0.71% |
| 2026-02-25 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.64 | 160385 | 8982 | 0.96% |
| 2026-02-24 | 5.47 | 5.57 | 0.15 | 2.77% | 5.44 | 5.64 | 189677 | 10522 | 1.14% |
| 2026-02-13 | 5.51 | 5.42 | -0.10 | -1.81% | 5.42 | 5.51 | 115684 | 6317 | 0.69% |
| 2026-02-12 | 5.53 | 5.52 | 0.02 | 0.36% | 5.50 | 5.55 | 139382 | 7702 | 0.83% |
| 2026-02-11 | 5.49 | 5.50 | 0.06 | 1.10% | 5.45 | 5.56 | 166473 | 9176 | 1.00% |
| 2026-02-10 | 5.44 | 5.44 | 0.01 | 0.18% | 5.40 | 5.47 | 78633 | 4285 | 0.47% |
| 2026-02-09 | 5.43 | 5.43 | 0.04 | 0.74% | 5.40 | 5.44 | 103781 | 5631 | 0.62% |
| 2026-02-06 | 5.38 | 5.39 | -0.01 | -0.19% | 5.36 | 5.46 | 103996 | 5631 | 0.62% |
| 2026-02-05 | 5.40 | 5.40 | -0.02 | -0.37% | 5.38 | 5.44 | 120712 | 6533 | 0.72% |
| 2026-02-04 | 5.29 | 5.42 | 0.11 | 2.07% | 5.28 | 5.42 | 180096 | 9666 | 1.08% |
| 2026-02-03 | 5.35 | 5.31 | -0.01 | -0.19% | 5.27 | 5.37 | 184071 | 9780 | 1.10% |
| 2026-02-02 | 5.45 | 5.32 | -0.16 | -2.92% | 5.30 | 5.49 | 272719 | 14717 | 1.63% |
| 2026-01-30 | 5.51 | 5.48 | -0.02 | -0.36% | 5.38 | 5.55 | 203685 | 11145 | 1.22% |
| 2026-01-29 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.56 | 159811 | 8805 | 0.96% |
| 2026-01-28 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.58 | 135433 | 7489 | 0.81% |