当前时间：2026-05-08 13:14:52 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 | 5.22 | 5.22 | 0.01 | 0.19% | 5.20 | 5.24 | 141063 | 7355 | 0.93% |
| 2026-05-06 | 5.22 | 5.21 | 0.01 | 0.19% | 5.20 | 5.22 | 137162 | 7144 | 0.90% |
| 2026-04-30 | 5.18 | 5.20 | 0.01 | 0.19% | 5.18 | 5.22 | 112682 | 5859 | 0.74% |
| 2026-04-29 | 5.17 | 5.19 | 0.00 | 0.00% | 5.15 | 5.21 | 144114 | 7477 | 0.95% |
| 2026-04-28 | 5.26 | 5.19 | -0.08 | -1.52% | 5.16 | 5.28 | 213910 | 11141 | 1.41% |
| 2026-04-27 | 5.25 | 5.27 | 0.02 | 0.38% | 5.21 | 5.27 | 113963 | 5973 | 0.75% |
| 2026-04-24 | 5.30 | 5.25 | -0.07 | -1.32% | 5.23 | 5.31 | 177990 | 9359 | 1.17% |
| 2026-04-23 | 5.32 | 5.32 | -0.01 | -0.19% | 5.29 | 5.33 | 121909 | 6465 | 0.80% |
| 2026-04-22 | 5.32 | 5.33 | 0.01 | 0.19% | 5.30 | 5.33 | 101710 | 5404 | 0.67% |
| 2026-04-21 | 5.31 | 5.32 | 0.00 | 0.00% | 5.29 | 5.33 | 81313 | 4313 | 0.54% |
| 2026-04-20 | 5.29 | 5.32 | 0.03 | 0.57% | 5.28 | 5.32 | 110193 | 5842 | 0.73% |
| 2026-04-17 | 5.32 | 5.29 | -0.03 | -0.56% | 5.28 | 5.33 | 98456 | 5209 | 0.65% |
| 2026-04-16 | 5.31 | 5.32 | -0.01 | -0.19% | 5.30 | 5.33 | 146643 | 7791 | 0.97% |
| 2026-04-15 | 5.33 | 5.33 | 0.02 | 0.38% | 5.30 | 5.38 | 228178 | 12181 | 1.50% |
| 2026-04-14 | 5.32 | 5.31 | 0.02 | 0.38% | 5.28 | 5.33 | 127975 | 6777 | 0.84% |
| 2026-04-13 | 5.31 | 5.29 | -0.03 | -0.56% | 5.28 | 5.31 | 126171 | 6677 | 0.83% |
| 2026-04-10 | 5.32 | 5.32 | 0.05 | 0.95% | 5.30 | 5.36 | 190031 | 10136 | 1.25% |
| 2026-04-09 | 5.32 | 5.27 | -0.08 | -1.50% | 5.26 | 5.33 | 179983 | 9513 | 1.18% |
| 2026-04-08 | 5.30 | 5.35 | 0.13 | 2.49% | 5.29 | 5.35 | 263805 | 14046 | 1.74% |
| 2026-04-07 | 5.21 | 5.22 | 0.02 | 0.38% | 5.20 | 5.27 | 87829 | 4588 | 0.58% |
| 2026-04-03 | 5.26 | 5.20 | -0.08 | -1.52% | 5.20 | 5.28 | 147231 | 7699 | 0.97% |
| 2026-04-02 | 5.29 | 5.28 | -0.04 | -0.75% | 5.26 | 5.41 | 220954 | 11727 | 1.45% |
| 2026-04-01 | 5.30 | 5.32 | 0.08 | 1.53% | 5.26 | 5.35 | 191506 | 10159 | 1.26% |
| 2026-03-31 | 5.28 | 5.24 | -0.04 | -0.76% | 5.23 | 5.35 | 161277 | 8531 | 1.06% |
| 2026-03-30 | 5.26 | 5.28 | -0.04 | -0.75% | 5.22 | 5.29 | 162249 | 8531 | 1.07% |
| 2026-03-27 | 5.26 | 5.32 | 0.02 | 0.38% | 5.25 | 5.33 | 162582 | 8621 | 1.07% |
| 2026-03-26 | 5.35 | 5.30 | -0.05 | -0.93% | 5.28 | 5.40 | 187372 | 9981 | 1.23% |
| 2026-03-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.34 | 5.38 | 186743 | 10005 | 1.23% |
| 2026-03-24 | 5.28 | 5.35 | 0.11 | 2.10% | 5.24 | 5.36 | 210926 | 11208 | 1.39% |
| 2026-03-23 | 5.43 | 5.24 | -0.26 | -4.73% | 5.21 | 5.43 | 299586 | 15866 | 1.97% |
| 2026-03-20 | 5.56 | 5.50 | -0.06 | -1.08% | 5.48 | 5.58 | 213975 | 11814 | 1.41% |
| 2026-03-19 | 5.65 | 5.56 | -0.12 | -2.11% | 5.55 | 5.66 | 258870 | 14488 | 1.70% |
| 2026-03-18 | 5.73 | 5.68 | -0.05 | -0.87% | 5.65 | 5.74 | 224051 | 12715 | 1.47% |
| 2026-03-17 | 5.71 | 5.73 | 0.03 | 0.53% | 5.70 | 5.76 | 249383 | 14284 | 1.64% |
| 2026-03-16 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.72 | 151095 | 8610 | 0.99% |
| 2026-03-13 | 5.68 | 5.70 | 0.00 | 0.00% | 5.66 | 5.73 | 156526 | 8927 | 1.03% |
| 2026-03-12 | 5.70 | 5.70 | -0.01 | -0.18% | 5.68 | 5.72 | 163572 | 9319 | 1.08% |
| 2026-03-11 | 5.73 | 5.71 | -0.01 | -0.17% | 5.70 | 5.74 | 124820 | 7129 | 0.82% |
| 2026-03-10 | 5.71 | 5.72 | 0.03 | 0.53% | 5.70 | 5.73 | 112834 | 6454 | 0.74% |
| 2026-03-09 | 5.73 | 5.69 | -0.09 | -1.56% | 5.64 | 5.77 | 263449 | 15001 | 1.73% |
| 2026-03-06 | 5.71 | 5.78 | 0.04 | 0.70% | 5.71 | 5.79 | 134704 | 7762 | 0.89% |
| 2026-03-05 | 5.74 | 5.74 | 0.03 | 0.53% | 5.72 | 5.76 | 135529 | 7782 | 0.89% |
| 2026-03-04 | 5.80 | 5.71 | -0.11 | -1.89% | 5.68 | 5.80 | 270034 | 15433 | 1.78% |
| 2026-03-03 | 5.82 | 5.82 | -0.01 | -0.17% | 5.80 | 5.86 | 252274 | 14714 | 1.66% |
| 2026-03-02 | 5.96 | 5.83 | -0.16 | -2.67% | 5.80 | 5.96 | 505238 | 29612 | 3.33% |
| 2026-02-27 | 5.95 | 5.99 | 0.04 | 0.67% | 5.93 | 6.00 | 162954 | 9734 | 1.07% |
| 2026-02-26 | 5.98 | 5.95 | -0.03 | -0.50% | 5.94 | 5.98 | 124508 | 7416 | 0.82% |
| 2026-02-25 | 5.96 | 5.98 | 0.02 | 0.34% | 5.95 | 6.00 | 179513 | 10738 | 1.18% |
| 2026-02-24 | 5.96 | 5.96 | 0.03 | 0.51% | 5.94 | 5.98 | 95497 | 5691 | 0.63% |
| 2026-02-13 | 5.99 | 5.93 | -0.05 | -0.84% | 5.93 | 5.99 | 109183 | 6507 | 0.72% |
| 2026-02-12 | 6.02 | 5.98 | -0.03 | -0.50% | 5.97 | 6.02 | 129088 | 7732 | 0.85% |
| 2026-02-11 | 6.01 | 6.01 | 0.01 | 0.17% | 6.00 | 6.03 | 117657 | 7075 | 0.77% |
| 2026-02-10 | 6.02 | 6.00 | -0.02 | -0.33% | 5.99 | 6.03 | 127889 | 7678 | 0.84% |
| 2026-02-09 | 6.05 | 6.02 | 0.01 | 0.17% | 6.01 | 6.06 | 209510 | 12626 | 1.38% |
| 2026-02-06 | 5.95 | 6.01 | 0.03 | 0.50% | 5.93 | 6.13 | 331888 | 19971 | 2.18% |
| 2026-02-05 | 5.96 | 5.98 | 0.02 | 0.34% | 5.95 | 6.00 | 232370 | 13901 | 1.53% |
| 2026-02-04 | 5.91 | 5.96 | 0.05 | 0.85% | 5.89 | 5.98 | 235155 | 13969 | 1.55% |
| 2026-02-03 | 5.89 | 5.91 | 0.03 | 0.51% | 5.87 | 5.92 | 133961 | 7897 | 0.88% |
| 2026-02-02 | 5.91 | 5.88 | -0.05 | -0.84% | 5.87 | 5.94 | 183511 | 10835 | 1.21% |
| 2026-01-30 | 5.98 | 5.93 | -0.04 | -0.67% | 5.91 | 5.99 | 196266 | 11662 | 1.29% |
| 2026-01-29 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 5.98 | 315272 | 18677 | 2.08% |
| 2026-01-28 | 5.94 | 5.93 | 0.00 | 0.00% | 5.92 | 5.94 | 204353 | 12109 | 1.34% |