当前时间：2026-05-08 12:53:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.18 | 5.16 | -0.01 | -0.19% | 5.16 | 5.29 | 202747 | 10525 | 2.74% |
| 2026-05-06 | 5.17 | 5.17 | 0.03 | 0.58% | 5.07 | 5.17 | 239871 | 12315 | 3.25% |
| 2026-04-30 | 5.20 | 5.14 | -0.04 | -0.77% | 5.08 | 5.28 | 477521 | 24636 | 6.46% |
| 2026-04-29 | 4.72 | 5.18 | 0.47 | 9.98% | 4.69 | 5.18 | 451009 | 22984 | 6.11% |
| 2026-04-28 | 4.52 | 4.71 | 0.12 | 2.61% | 4.52 | 4.84 | 401744 | 18718 | 5.44% |
| 2026-04-27 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.59 | 63174 | 2899 | 0.86% |
| 2026-04-24 | 4.99 | 5.10 | 0.11 | 2.20% | 4.96 | 5.10 | 108188 | 5440 | 1.46% |
| 2026-04-23 | 5.06 | 4.99 | -0.09 | -1.77% | 4.96 | 5.08 | 114288 | 5727 | 1.55% |
| 2026-04-22 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.13 | 75430 | 3836 | 1.02% |
| 2026-04-21 | 5.16 | 5.12 | -0.03 | -0.58% | 5.10 | 5.19 | 66472 | 3413 | 0.90% |
| 2026-04-20 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 76894 | 3942 | 1.04% |
| 2026-04-17 | 5.15 | 5.10 | -0.07 | -1.35% | 5.08 | 5.15 | 88317 | 4504 | 1.20% |
| 2026-04-16 | 5.12 | 5.17 | 0.04 | 0.78% | 5.08 | 5.17 | 96856 | 4971 | 1.31% |
| 2026-04-15 | 5.22 | 5.13 | -0.09 | -1.72% | 5.12 | 5.22 | 106599 | 5492 | 1.44% |
| 2026-04-14 | 5.23 | 5.22 | 0.01 | 0.19% | 5.15 | 5.24 | 76747 | 3979 | 1.04% |
| 2026-04-13 | 5.22 | 5.21 | -0.02 | -0.38% | 5.18 | 5.23 | 53161 | 2764 | 0.72% |
| 2026-04-10 | 5.19 | 5.23 | 0.06 | 1.16% | 5.18 | 5.27 | 81563 | 4274 | 1.10% |
| 2026-04-09 | 5.25 | 5.17 | -0.10 | -1.90% | 5.16 | 5.28 | 83727 | 4355 | 1.13% |
| 2026-04-08 | 5.20 | 5.27 | 0.11 | 2.13% | 5.19 | 5.27 | 87363 | 4575 | 1.18% |
| 2026-04-07 | 5.09 | 5.16 | 0.07 | 1.38% | 5.04 | 5.17 | 70656 | 3618 | 0.96% |
| 2026-04-03 | 5.22 | 5.09 | -0.14 | -2.68% | 5.09 | 5.23 | 60600 | 3108 | 0.82% |
| 2026-04-02 | 5.29 | 5.23 | -0.06 | -1.13% | 5.18 | 5.30 | 67877 | 3551 | 0.92% |
| 2026-04-01 | 5.32 | 5.29 | 0.03 | 0.57% | 5.24 | 5.33 | 66902 | 3529 | 0.91% |
| 2026-03-31 | 5.34 | 5.26 | -0.10 | -1.87% | 5.24 | 5.40 | 95258 | 5069 | 1.29% |
| 2026-03-30 | 5.23 | 5.36 | 0.08 | 1.52% | 5.22 | 5.44 | 125808 | 6727 | 1.70% |
| 2026-03-27 | 5.20 | 5.28 | 0.09 | 1.73% | 5.15 | 5.28 | 88445 | 4646 | 1.20% |
| 2026-03-26 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.32 | 90664 | 4748 | 1.23% |
| 2026-03-25 | 5.24 | 5.27 | 0.04 | 0.76% | 5.23 | 5.28 | 93130 | 4896 | 1.26% |
| 2026-03-24 | 5.11 | 5.23 | 0.21 | 4.18% | 5.06 | 5.24 | 144899 | 7467 | 1.96% |
| 2026-03-23 | 5.19 | 5.02 | -0.27 | -5.10% | 5.01 | 5.21 | 150448 | 7680 | 2.04% |
| 2026-03-20 | 5.48 | 5.29 | -0.18 | -3.29% | 5.27 | 5.50 | 117333 | 6295 | 1.59% |
| 2026-03-19 | 5.56 | 5.47 | -0.14 | -2.50% | 5.46 | 5.60 | 93723 | 5174 | 1.27% |
| 2026-03-18 | 5.69 | 5.61 | -0.08 | -1.41% | 5.53 | 5.71 | 111560 | 6230 | 1.51% |
| 2026-03-17 | 5.75 | 5.69 | -0.05 | -0.87% | 5.68 | 5.78 | 84467 | 4845 | 1.14% |
| 2026-03-16 | 5.69 | 5.74 | 0.02 | 0.35% | 5.68 | 5.77 | 76800 | 4401 | 1.04% |
| 2026-03-13 | 5.73 | 5.72 | -0.02 | -0.35% | 5.71 | 5.77 | 69082 | 3966 | 0.94% |
| 2026-03-12 | 5.79 | 5.74 | -0.07 | -1.20% | 5.72 | 5.81 | 92199 | 5307 | 1.25% |
| 2026-03-11 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.86 | 72285 | 4201 | 0.98% |
| 2026-03-10 | 5.86 | 5.86 | 0.04 | 0.69% | 5.83 | 5.87 | 65849 | 3854 | 0.89% |
| 2026-03-09 | 5.84 | 5.82 | -0.05 | -0.85% | 5.77 | 5.85 | 89742 | 5213 | 1.21% |
| 2026-03-06 | 5.75 | 5.87 | 0.08 | 1.38% | 5.73 | 5.88 | 104031 | 6070 | 1.41% |
| 2026-03-05 | 5.82 | 5.79 | -0.02 | -0.34% | 5.78 | 5.85 | 98816 | 5742 | 1.34% |
| 2026-03-04 | 5.66 | 5.81 | 0.09 | 1.57% | 5.51 | 5.88 | 179658 | 10256 | 2.43% |
| 2026-03-03 | 5.91 | 5.72 | -0.22 | -3.70% | 5.72 | 5.96 | 211233 | 12280 | 2.86% |
| 2026-03-02 | 6.02 | 5.94 | -0.14 | -2.30% | 5.91 | 6.03 | 174048 | 10367 | 2.36% |
| 2026-02-27 | 6.05 | 6.08 | 0.02 | 0.33% | 6.04 | 6.09 | 91850 | 5569 | 1.24% |
| 2026-02-26 | 6.11 | 6.06 | -0.05 | -0.82% | 6.05 | 6.12 | 120257 | 7293 | 1.63% |
| 2026-02-25 | 6.09 | 6.11 | 0.03 | 0.49% | 6.08 | 6.12 | 94541 | 5773 | 1.28% |
| 2026-02-24 | 6.11 | 6.08 | 0.05 | 0.83% | 6.06 | 6.11 | 82989 | 5044 | 1.12% |
| 2026-02-13 | 6.06 | 6.03 | -0.02 | -0.33% | 6.02 | 6.10 | 99073 | 6002 | 1.34% |
| 2026-02-12 | 6.10 | 6.05 | -0.06 | -0.98% | 6.05 | 6.12 | 160238 | 9739 | 2.17% |
| 2026-02-11 | 6.15 | 6.11 | -0.04 | -0.65% | 6.11 | 6.16 | 115640 | 7090 | 1.57% |
| 2026-02-10 | 6.17 | 6.15 | -0.02 | -0.32% | 6.13 | 6.18 | 115042 | 7065 | 1.56% |
| 2026-02-09 | 6.15 | 6.17 | 0.03 | 0.49% | 6.11 | 6.17 | 174091 | 10698 | 2.36% |
| 2026-02-06 | 6.17 | 6.14 | -0.07 | -1.13% | 6.11 | 6.18 | 163339 | 10029 | 2.21% |
| 2026-02-05 | 6.17 | 6.21 | 0.02 | 0.32% | 6.15 | 6.27 | 195208 | 12137 | 2.64% |
| 2026-02-04 | 6.19 | 6.19 | 0.00 | 0.00% | 6.14 | 6.20 | 160594 | 9907 | 2.17% |
| 2026-02-03 | 6.17 | 6.19 | 0.01 | 0.16% | 6.08 | 6.21 | 210906 | 12943 | 2.85% |
| 2026-02-02 | 6.25 | 6.18 | -0.21 | -3.29% | 6.14 | 6.30 | 305689 | 18995 | 4.14% |
| 2026-01-30 | 6.31 | 6.39 | 0.06 | 0.95% | 6.29 | 6.52 | 421343 | 27016 | 5.70% |
| 2026-01-29 | 6.27 | 6.33 | 0.05 | 0.80% | 6.21 | 6.33 | 209370 | 13164 | 2.83% |
| 2026-01-28 | 6.22 | 6.28 | 0.05 | 0.80% | 6.21 | 6.30 | 206929 | 12950 | 2.80% |