当前时间：2026-05-08 13:16:02 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 | 5.19 | 5.39 | 0.26 | 5.07% | 5.15 | 5.39 | 223963 | 11903 | 1.48% |
| 2026-05-06 | 5.15 | 5.13 | -0.12 | -2.29% | 5.02 | 5.17 | 238023 | 12140 | 1.57% |
| 2026-04-30 | 5.31 | 5.25 | -0.11 | -2.05% | 5.15 | 5.35 | 308652 | 16120 | 2.04% |
| 2026-04-29 | 5.30 | 5.36 | 0.06 | 1.13% | 5.28 | 5.43 | 198622 | 10636 | 1.31% |
| 2026-04-28 | 5.21 | 5.30 | 0.09 | 1.73% | 5.21 | 5.38 | 189476 | 10072 | 1.25% |
| 2026-04-27 | 5.10 | 5.21 | 0.05 | 0.97% | 5.09 | 5.30 | 231224 | 12032 | 1.53% |
| 2026-04-24 | 5.37 | 5.16 | -0.21 | -3.91% | 5.12 | 5.37 | 294697 | 15274 | 1.94% |
| 2026-04-23 | 5.60 | 5.37 | -0.18 | -3.24% | 5.30 | 5.65 | 298897 | 16131 | 1.97% |
| 2026-04-22 | 5.54 | 5.55 | -0.07 | -1.25% | 5.41 | 5.62 | 293251 | 16193 | 1.93% |
| 2026-04-21 | 5.79 | 5.62 | -0.19 | -3.27% | 5.52 | 5.79 | 390579 | 21976 | 2.58% |
| 2026-04-20 | 5.64 | 5.81 | 0.28 | 5.06% | 5.60 | 5.81 | 457608 | 26363 | 3.02% |
| 2026-04-17 | 5.57 | 5.53 | -0.02 | -0.36% | 5.37 | 5.57 | 225997 | 12369 | 1.49% |
| 2026-04-16 | 5.42 | 5.55 | 0.17 | 3.16% | 5.36 | 5.60 | 249087 | 13729 | 1.64% |
| 2026-04-15 | 5.36 | 5.38 | 0.00 | 0.00% | 5.30 | 5.47 | 225136 | 12078 | 1.48% |
| 2026-04-14 | 5.32 | 5.38 | 0.13 | 2.48% | 5.17 | 5.40 | 357858 | 18910 | 2.36% |
| 2026-04-13 | 5.17 | 5.25 | 0.25 | 5.00% | 5.07 | 5.25 | 495602 | 25784 | 3.27% |
| 2026-04-10 | 4.81 | 5.00 | 0.24 | 5.04% | 4.81 | 5.00 | 138997 | 6872 | 0.92% |
| 2026-04-09 | 4.61 | 4.76 | 0.20 | 4.39% | 4.51 | 4.76 | 298324 | 13878 | 1.97% |
| 2026-04-08 | 4.58 | 4.56 | 0.04 | 0.88% | 4.50 | 4.72 | 322141 | 14779 | 2.12% |
| 2026-04-07 | 4.62 | 4.52 | -0.24 | -5.04% | 4.52 | 4.70 | 296186 | 13500 | 1.95% |
| 2026-04-03 | 5.00 | 4.76 | -0.21 | -4.23% | 4.72 | 5.00 | 215227 | 10350 | 1.42% |
| 2026-04-02 | 4.95 | 4.97 | 0.01 | 0.20% | 4.90 | 5.04 | 165367 | 8209 | 1.09% |
| 2026-04-01 | 5.00 | 4.96 | 0.05 | 1.02% | 4.80 | 5.02 | 240152 | 11808 | 1.58% |
| 2026-03-31 | 5.39 | 4.91 | -0.23 | -4.47% | 4.88 | 5.40 | 428303 | 21841 | 2.82% |
| 2026-03-30 | 5.01 | 5.14 | 0.08 | 1.58% | 4.95 | 5.24 | 345521 | 17637 | 2.28% |
| 2026-03-27 | 4.88 | 5.06 | 0.00 | 0.00% | 4.81 | 5.08 | 352679 | 17492 | 2.33% |
| 2026-03-26 | 5.36 | 5.06 | -0.27 | -5.07% | 5.06 | 5.39 | 438758 | 22491 | 2.89% |
| 2026-03-25 | 5.51 | 5.33 | -0.13 | -2.38% | 5.25 | 5.65 | 308080 | 16806 | 2.03% |
| 2026-03-24 | 5.50 | 5.46 | -0.03 | -0.55% | 5.22 | 5.55 | 385515 | 20490 | 2.54% |
| 2026-03-23 | 5.69 | 5.49 | -0.29 | -5.02% | 5.49 | 5.72 | 233676 | 12925 | 1.54% |
| 2026-03-20 | 5.81 | 5.78 | -0.03 | -0.52% | 5.73 | 5.85 | 174058 | 10070 | 1.15% |
| 2026-03-19 | 5.73 | 5.81 | 0.03 | 0.52% | 5.73 | 5.90 | 240892 | 14052 | 1.59% |
| 2026-03-18 | 5.72 | 5.78 | 0.15 | 2.66% | 5.51 | 5.80 | 279964 | 15854 | 1.85% |
| 2026-03-17 | 5.75 | 5.63 | -0.17 | -2.93% | 5.51 | 5.87 | 496236 | 28315 | 3.27% |
| 2026-03-16 | 5.91 | 5.80 | -0.03 | -0.51% | 5.80 | 6.11 | 522697 | 31119 | 3.45% |
| 2026-03-13 | 5.78 | 5.83 | 0.11 | 1.92% | 5.63 | 5.97 | 567973 | 33087 | 3.75% |
| 2026-03-12 | 5.50 | 5.72 | 0.27 | 4.95% | 5.47 | 5.72 | 419969 | 23620 | 2.77% |
| 2026-03-11 | 5.55 | 5.45 | -0.11 | -1.98% | 5.38 | 5.66 | 470452 | 25856 | 3.10% |
| 2026-03-10 | 5.38 | 5.56 | 0.23 | 4.32% | 5.31 | 5.60 | 415295 | 22835 | 2.74% |
| 2026-03-09 | 5.13 | 5.33 | 0.25 | 4.92% | 5.05 | 5.33 | 389385 | 20390 | 2.57% |
| 2026-03-06 | 4.93 | 5.08 | 0.17 | 3.46% | 4.90 | 5.15 | 288205 | 14585 | 1.90% |
| 2026-03-05 | 4.84 | 4.91 | 0.09 | 1.87% | 4.82 | 4.98 | 171788 | 8411 | 1.13% |
| 2026-03-04 | 4.61 | 4.82 | 0.07 | 1.47% | 4.61 | 4.86 | 171807 | 8213 | 1.13% |
| 2026-03-03 | 4.95 | 4.75 | -0.08 | -1.66% | 4.74 | 5.07 | 361265 | 17613 | 2.38% |
| 2026-03-02 | 4.83 | 4.83 | -0.13 | -2.62% | 4.71 | 4.90 | 517076 | 24797 | 3.41% |
| 2026-02-27 | 4.77 | 4.96 | 0.24 | 5.08% | 4.73 | 4.96 | 284155 | 13915 | 1.87% |
| 2026-02-26 | 4.90 | 4.72 | 0.03 | 0.64% | 4.57 | 4.90 | 504048 | 23946 | 3.32% |
| 2026-02-25 | 4.66 | 4.69 | 0.22 | 4.92% | 4.60 | 4.69 | 169109 | 7913 | 1.12% |
| 2026-02-24 | 4.31 | 4.47 | 0.21 | 4.93% | 4.31 | 4.47 | 161565 | 7144 | 1.07% |
| 2026-02-13 | 4.20 | 4.26 | 0.05 | 1.19% | 4.19 | 4.32 | 143551 | 6109 | 0.95% |
| 2026-02-12 | 4.23 | 4.21 | 0.01 | 0.24% | 4.19 | 4.30 | 168280 | 7124 | 1.11% |
| 2026-02-11 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 137434 | 5787 | 0.91% |
| 2026-02-10 | 4.31 | 4.27 | -0.05 | -1.16% | 4.20 | 4.35 | 169900 | 7237 | 1.12% |
| 2026-02-09 | 4.27 | 4.32 | 0.05 | 1.17% | 4.22 | 4.35 | 169493 | 7291 | 1.12% |
| 2026-02-06 | 4.35 | 4.27 | -0.07 | -1.61% | 4.26 | 4.36 | 103535 | 4469 | 0.68% |
| 2026-02-05 | 4.30 | 4.34 | 0.03 | 0.70% | 4.26 | 4.36 | 114713 | 4944 | 0.76% |
| 2026-02-04 | 4.30 | 4.31 | -0.02 | -0.46% | 4.29 | 4.42 | 148820 | 6459 | 0.98% |
| 2026-02-03 | 4.31 | 4.33 | 0.04 | 0.93% | 4.22 | 4.35 | 157325 | 6762 | 1.04% |
| 2026-02-02 | 4.16 | 4.29 | 0.10 | 2.39% | 4.16 | 4.38 | 218550 | 9318 | 1.44% |
| 2026-01-30 | 4.05 | 4.19 | -0.06 | -1.41% | 4.05 | 4.40 | 349555 | 14863 | 2.31% |
| 2026-01-29 | 4.30 | 4.25 | -0.22 | -4.92% | 4.25 | 4.36 | 141253 | 6028 | 0.93% |
| 2026-01-28 | 4.60 | 4.47 | -0.24 | -5.10% | 4.47 | 4.82 | 388387 | 17848 | 2.56% |