当前时间：2026-05-08 14:27:35 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 | 5.26 | 5.25 | -0.01 | -0.19% | 5.23 | 5.30 | 112458 | 5907 | 1.25% |
| 2026-05-06 | 5.20 | 5.26 | 0.07 | 1.35% | 5.19 | 5.26 | 133830 | 7002 | 1.48% |
| 2026-04-30 | 5.18 | 5.19 | -0.02 | -0.38% | 5.16 | 5.21 | 116090 | 6012 | 1.29% |
| 2026-04-29 | 5.17 | 5.21 | 0.01 | 0.19% | 5.12 | 5.22 | 118177 | 6123 | 1.31% |
| 2026-04-28 | 5.15 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 82724 | 4287 | 0.92% |
| 2026-04-27 | 5.15 | 5.17 | -0.01 | -0.19% | 5.13 | 5.19 | 80072 | 4131 | 0.89% |
| 2026-04-24 | 5.26 | 5.18 | -0.10 | -1.89% | 5.14 | 5.26 | 171903 | 8930 | 1.91% |
| 2026-04-23 | 5.25 | 5.28 | 0.03 | 0.57% | 5.20 | 5.28 | 147998 | 7763 | 1.64% |
| 2026-04-22 | 5.27 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 100816 | 5299 | 1.12% |
| 2026-04-21 | 5.26 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 129809 | 6835 | 1.44% |
| 2026-04-20 | 5.26 | 5.27 | 0.00 | 0.00% | 5.22 | 5.28 | 102780 | 5402 | 1.14% |
| 2026-04-17 | 5.32 | 5.27 | -0.05 | -0.94% | 5.26 | 5.33 | 127045 | 6704 | 1.41% |
| 2026-04-16 | 5.33 | 5.32 | -0.01 | -0.19% | 5.27 | 5.34 | 154801 | 8204 | 1.72% |
| 2026-04-15 | 5.38 | 5.33 | -0.04 | -0.74% | 5.32 | 5.39 | 120203 | 6422 | 1.33% |
| 2026-04-14 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.41 | 118616 | 6355 | 1.31% |
| 2026-04-13 | 5.33 | 5.40 | 0.05 | 0.93% | 5.30 | 5.41 | 121638 | 6519 | 1.35% |
| 2026-04-10 | 5.40 | 5.35 | -0.02 | -0.37% | 5.34 | 5.43 | 137430 | 7396 | 1.52% |
| 2026-04-09 | 5.48 | 5.37 | -0.13 | -2.36% | 5.35 | 5.56 | 162253 | 8791 | 1.80% |
| 2026-04-08 | 5.42 | 5.50 | 0.11 | 2.04% | 5.39 | 5.50 | 198500 | 10838 | 2.20% |
| 2026-04-07 | 5.30 | 5.39 | 0.11 | 2.08% | 5.17 | 5.40 | 251598 | 13330 | 2.79% |
| 2026-04-03 | 5.53 | 5.28 | -0.24 | -4.35% | 5.28 | 5.58 | 311030 | 16693 | 3.45% |
| 2026-04-02 | 5.59 | 5.52 | -0.08 | -1.43% | 5.47 | 5.67 | 242443 | 13463 | 2.69% |
| 2026-04-01 | 5.60 | 5.60 | 0.07 | 1.27% | 5.55 | 5.76 | 259985 | 14645 | 2.88% |
| 2026-03-31 | 5.67 | 5.53 | -0.18 | -3.15% | 5.52 | 5.76 | 274663 | 15447 | 3.04% |
| 2026-03-30 | 5.73 | 5.71 | -0.08 | -1.38% | 5.52 | 5.77 | 340652 | 19193 | 3.78% |
| 2026-03-27 | 5.82 | 5.79 | -0.10 | -1.70% | 5.73 | 5.88 | 383069 | 22174 | 4.25% |
| 2026-03-26 | 5.86 | 5.89 | 0.04 | 0.68% | 5.78 | 5.93 | 517314 | 30359 | 5.73% |
| 2026-03-25 | 5.65 | 5.85 | 0.20 | 3.54% | 5.61 | 5.89 | 539040 | 31346 | 5.97% |
| 2026-03-24 | 5.45 | 5.65 | 0.28 | 5.21% | 5.42 | 5.65 | 313325 | 17337 | 3.47% |
| 2026-03-23 | 5.57 | 5.37 | -0.27 | -4.79% | 5.32 | 5.57 | 309417 | 16847 | 3.43% |
| 2026-03-20 | 5.63 | 5.64 | -0.01 | -0.18% | 5.61 | 5.75 | 273970 | 15549 | 3.04% |
| 2026-03-19 | 5.68 | 5.65 | -0.06 | -1.05% | 5.63 | 5.74 | 229715 | 13062 | 2.55% |
| 2026-03-18 | 5.62 | 5.71 | 0.09 | 1.60% | 5.59 | 5.73 | 198946 | 11310 | 2.20% |
| 2026-03-17 | 5.68 | 5.62 | -0.08 | -1.40% | 5.61 | 5.73 | 190033 | 10788 | 2.11% |
| 2026-03-16 | 5.71 | 5.70 | 0.00 | 0.00% | 5.65 | 5.75 | 211334 | 12028 | 2.34% |
| 2026-03-13 | 5.80 | 5.70 | -0.07 | -1.21% | 5.66 | 5.80 | 302421 | 17337 | 3.35% |
| 2026-03-12 | 5.74 | 5.77 | 0.12 | 2.12% | 5.69 | 5.81 | 480413 | 27657 | 5.32% |
| 2026-03-11 | 5.57 | 5.65 | 0.06 | 1.07% | 5.49 | 5.65 | 229181 | 12783 | 2.54% |
| 2026-03-10 | 5.54 | 5.59 | 0.03 | 0.54% | 5.52 | 5.63 | 190200 | 10601 | 2.11% |
| 2026-03-09 | 5.62 | 5.56 | -0.04 | -0.71% | 5.53 | 5.69 | 267143 | 14900 | 2.96% |
| 2026-03-06 | 5.47 | 5.60 | 0.12 | 2.19% | 5.44 | 5.62 | 306003 | 16970 | 3.39% |
| 2026-03-05 | 5.55 | 5.48 | -0.04 | -0.72% | 5.44 | 5.57 | 328860 | 18078 | 3.64% |
| 2026-03-04 | 5.66 | 5.52 | -0.34 | -5.80% | 5.46 | 5.66 | 562686 | 31117 | 6.24% |
| 2026-03-03 | 5.61 | 5.86 | 0.27 | 4.83% | 5.59 | 5.93 | 819382 | 47188 | 9.08% |
| 2026-03-02 | 5.63 | 5.59 | -0.02 | -0.36% | 5.52 | 5.65 | 247997 | 13875 | 2.75% |
| 2026-02-27 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.66 | 237259 | 13297 | 2.63% |
| 2026-02-26 | 5.52 | 5.55 | 0.03 | 0.54% | 5.49 | 5.57 | 104292 | 5767 | 1.16% |
| 2026-02-25 | 5.49 | 5.52 | 0.03 | 0.55% | 5.48 | 5.60 | 210833 | 11702 | 2.34% |
| 2026-02-24 | 5.38 | 5.49 | 0.14 | 2.62% | 5.37 | 5.50 | 161515 | 8822 | 1.79% |
| 2026-02-13 | 5.45 | 5.35 | -0.13 | -2.37% | 5.33 | 5.48 | 172756 | 9308 | 1.91% |
| 2026-02-12 | 5.50 | 5.48 | -0.01 | -0.18% | 5.47 | 5.58 | 146087 | 8066 | 1.62% |
| 2026-02-11 | 5.46 | 5.49 | 0.03 | 0.55% | 5.45 | 5.57 | 140500 | 7733 | 1.56% |
| 2026-02-10 | 5.50 | 5.46 | -0.01 | -0.18% | 5.43 | 5.50 | 70909 | 3874 | 0.79% |
| 2026-02-09 | 5.47 | 5.47 | 0.03 | 0.55% | 5.45 | 5.51 | 93527 | 5122 | 1.04% |
| 2026-02-06 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.49 | 90883 | 4961 | 1.01% |
| 2026-02-05 | 5.49 | 5.46 | -0.03 | -0.55% | 5.45 | 5.51 | 105112 | 5754 | 1.16% |
| 2026-02-04 | 5.37 | 5.49 | 0.12 | 2.23% | 5.37 | 5.51 | 203730 | 11117 | 2.26% |
| 2026-02-03 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.42 | 140221 | 7523 | 1.55% |
| 2026-02-02 | 5.46 | 5.38 | -0.11 | -2.00% | 5.36 | 5.49 | 145312 | 7886 | 1.61% |
| 2026-01-30 | 5.50 | 5.49 | -0.01 | -0.18% | 5.44 | 5.55 | 172965 | 9507 | 1.92% |
| 2026-01-29 | 5.48 | 5.50 | -0.01 | -0.18% | 5.46 | 5.55 | 162504 | 8939 | 1.80% |
| 2026-01-28 | 5.53 | 5.51 | -0.04 | -0.72% | 5.49 | 5.58 | 174447 | 9637 | 1.93% |