当前时间：2026-05-08 20:21:23 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 5.78 | 6.07 | 0.55 | 9.96% | 5.66 | 6.07 | 986895 | 59097 | 7.03% |
| 2026-05-07 | 5.58 | 5.52 | -0.07 | -1.25% | 5.47 | 5.61 | 449979 | 24843 | 3.21% |
| 2026-05-06 | 5.59 | 5.59 | 0.00 | 0.00% | 5.47 | 5.63 | 477859 | 26520 | 3.41% |
| 2026-04-30 | 5.45 | 5.59 | 0.15 | 2.76% | 5.44 | 5.75 | 714134 | 40060 | 5.09% |
| 2026-04-29 | 5.19 | 5.44 | 0.33 | 6.46% | 5.15 | 5.50 | 628677 | 33703 | 4.49% |
| 2026-04-28 | 5.20 | 5.11 | -0.15 | -2.85% | 5.08 | 5.25 | 293802 | 15157 | 2.10% |
| 2026-04-27 | 5.18 | 5.26 | 0.08 | 1.54% | 5.06 | 5.27 | 429351 | 22296 | 3.06% |
| 2026-04-24 | 5.03 | 5.18 | 0.13 | 2.57% | 5.01 | 5.22 | 425005 | 21771 | 3.03% |
| 2026-04-23 | 5.11 | 5.05 | -0.07 | -1.37% | 5.01 | 5.14 | 301619 | 15255 | 2.15% |
| 2026-04-22 | 5.10 | 5.12 | 0.02 | 0.39% | 5.07 | 5.17 | 217282 | 11113 | 1.55% |
| 2026-04-21 | 5.11 | 5.10 | 0.00 | 0.00% | 5.05 | 5.17 | 299808 | 15319 | 2.14% |
| 2026-04-20 | 5.17 | 5.10 | -0.07 | -1.35% | 5.03 | 5.17 | 298736 | 15194 | 2.13% |
| 2026-04-17 | 5.06 | 5.17 | 0.14 | 2.78% | 4.99 | 5.20 | 557387 | 28495 | 3.98% |
| 2026-04-16 | 4.89 | 5.03 | 0.14 | 2.86% | 4.89 | 5.06 | 423329 | 21171 | 3.02% |
| 2026-04-15 | 5.15 | 4.89 | -0.26 | -5.05% | 4.86 | 5.19 | 557465 | 27702 | 3.98% |
| 2026-04-14 | 5.10 | 5.15 | 0.01 | 0.19% | 4.99 | 5.20 | 509493 | 25908 | 3.64% |
| 2026-04-13 | 4.89 | 5.14 | 0.22 | 4.47% | 4.87 | 5.27 | 675823 | 34433 | 4.82% |
| 2026-04-10 | 4.80 | 4.92 | 0.13 | 2.71% | 4.77 | 5.06 | 386500 | 19108 | 2.76% |
| 2026-04-09 | 4.81 | 4.79 | -0.08 | -1.64% | 4.73 | 4.86 | 367493 | 17578 | 2.62% |
| 2026-04-08 | 4.79 | 4.87 | 0.17 | 3.62% | 4.77 | 4.89 | 291664 | 14105 | 2.08% |
| 2026-04-07 | 4.66 | 4.70 | 0.04 | 0.86% | 4.64 | 4.76 | 193683 | 9122 | 1.38% |
| 2026-04-03 | 4.82 | 4.66 | -0.13 | -2.71% | 4.61 | 4.83 | 236338 | 11060 | 1.69% |
| 2026-04-02 | 4.81 | 4.79 | -0.05 | -1.03% | 4.77 | 4.90 | 294439 | 14212 | 2.10% |
| 2026-04-01 | 4.93 | 4.84 | 0.00 | 0.00% | 4.80 | 4.94 | 335201 | 16271 | 2.39% |
| 2026-03-31 | 4.97 | 4.84 | -0.17 | -3.39% | 4.83 | 5.00 | 420787 | 20655 | 3.00% |
| 2026-03-30 | 5.18 | 5.01 | -0.20 | -3.84% | 4.94 | 5.21 | 710217 | 35701 | 5.07% |
| 2026-03-27 | 4.92 | 5.21 | 0.25 | 5.04% | 4.90 | 5.46 | 1189577 | 62549 | 8.49% |
| 2026-03-26 | 4.91 | 4.96 | 0.02 | 0.40% | 4.90 | 5.05 | 339340 | 16898 | 2.42% |
| 2026-03-25 | 4.83 | 4.94 | 0.17 | 3.56% | 4.75 | 4.97 | 348412 | 16990 | 2.49% |
| 2026-03-24 | 4.62 | 4.77 | 0.26 | 5.76% | 4.54 | 4.77 | 412713 | 19129 | 2.95% |
| 2026-03-23 | 4.76 | 4.51 | -0.31 | -6.43% | 4.47 | 4.76 | 592620 | 27143 | 4.23% |
| 2026-03-20 | 4.87 | 4.82 | -0.04 | -0.82% | 4.81 | 4.97 | 290223 | 14183 | 2.07% |
| 2026-03-19 | 4.94 | 4.86 | -0.14 | -2.80% | 4.84 | 4.95 | 264983 | 12966 | 1.89% |
| 2026-03-18 | 5.05 | 5.00 | -0.04 | -0.79% | 4.89 | 5.09 | 380237 | 18866 | 2.71% |
| 2026-03-17 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.21 | 252046 | 12905 | 1.80% |
| 2026-03-16 | 5.03 | 5.12 | 0.07 | 1.39% | 5.03 | 5.23 | 317167 | 16266 | 2.26% |
| 2026-03-13 | 5.05 | 5.05 | -0.01 | -0.20% | 5.03 | 5.23 | 375639 | 19225 | 2.68% |
| 2026-03-12 | 5.18 | 5.06 | -0.12 | -2.32% | 5.03 | 5.18 | 325568 | 16564 | 2.32% |
| 2026-03-11 | 5.21 | 5.18 | -0.05 | -0.96% | 5.17 | 5.27 | 258235 | 13444 | 1.84% |
| 2026-03-10 | 5.20 | 5.23 | 0.07 | 1.36% | 5.16 | 5.26 | 294257 | 15324 | 2.10% |
| 2026-03-09 | 5.13 | 5.16 | -0.06 | -1.15% | 5.01 | 5.19 | 365886 | 18619 | 2.61% |
| 2026-03-06 | 5.11 | 5.22 | 0.06 | 1.16% | 5.10 | 5.30 | 389622 | 20339 | 2.78% |
| 2026-03-05 | 5.19 | 5.16 | 0.03 | 0.58% | 5.12 | 5.30 | 380999 | 19778 | 2.72% |
| 2026-03-04 | 5.05 | 5.13 | 0.01 | 0.20% | 5.02 | 5.17 | 394245 | 20086 | 2.81% |
| 2026-03-03 | 5.37 | 5.12 | -0.25 | -4.66% | 5.10 | 5.41 | 583363 | 30533 | 4.16% |
| 2026-03-02 | 5.34 | 5.37 | -0.01 | -0.19% | 5.29 | 5.56 | 825089 | 44594 | 5.89% |
| 2026-02-27 | 5.55 | 5.38 | -0.31 | -5.45% | 5.18 | 5.59 | 1102459 | 58815 | 7.87% |
| 2026-02-26 | 6.17 | 5.69 | -0.38 | -6.26% | 5.61 | 6.25 | 1373270 | 79951 | 9.80% |
| 2026-02-25 | 5.63 | 6.07 | 0.55 | 9.96% | 5.59 | 6.07 | 855128 | 49708 | 6.10% |
| 2026-02-24 | 5.62 | 5.52 | -0.01 | -0.18% | 5.50 | 5.74 | 342356 | 19109 | 2.44% |
| 2026-02-13 | 5.63 | 5.53 | -0.11 | -1.95% | 5.52 | 5.67 | 299764 | 16754 | 2.14% |
| 2026-02-12 | 5.61 | 5.64 | 0.05 | 0.89% | 5.58 | 5.82 | 504394 | 28716 | 3.60% |
| 2026-02-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.50 | 5.68 | 341106 | 19058 | 2.43% |
| 2026-02-10 | 5.73 | 5.55 | -0.21 | -3.65% | 5.53 | 5.73 | 366295 | 20536 | 2.61% |
| 2026-02-09 | 5.67 | 5.76 | 0.17 | 3.04% | 5.66 | 5.83 | 527633 | 30357 | 3.77% |
| 2026-02-06 | 5.59 | 5.59 | 0.01 | 0.18% | 5.45 | 5.73 | 437095 | 24509 | 3.12% |
| 2026-02-05 | 5.66 | 5.58 | -0.10 | -1.76% | 5.53 | 5.73 | 539267 | 30241 | 3.85% |
| 2026-02-04 | 6.08 | 5.68 | -0.37 | -6.12% | 5.60 | 6.18 | 927291 | 53639 | 6.62% |
| 2026-02-03 | 6.02 | 6.05 | 0.18 | 3.07% | 5.95 | 6.24 | 729294 | 44372 | 5.20% |
| 2026-02-02 | 5.86 | 5.87 | -0.08 | -1.34% | 5.78 | 6.03 | 502633 | 29621 | 3.59% |
| 2026-01-30 | 6.05 | 5.95 | -0.16 | -2.62% | 5.78 | 6.14 | 729180 | 43133 | 5.20% |
| 2026-01-29 | 6.09 | 6.11 | 0.06 | 0.99% | 6.03 | 6.31 | 841949 | 51684 | 6.01% |
| 2026-01-28 | 6.30 | 6.05 | -0.19 | -3.04% | 5.99 | 6.31 | 777297 | 47218 | 5.55% |