当前时间：2026-05-09 11:15:42 星期六休市中
| 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 | 5.40 | 5.59 | 0.16 | 2.95% | 5.40 | 5.65 | 45184 | 2501 | 2.10% |
| 2026-05-07 | 5.33 | 5.43 | 0.08 | 1.50% | 5.32 | 5.48 | 46134 | 2492 | 2.15% |
| 2026-05-06 | 5.44 | 5.35 | -0.07 | -1.29% | 5.32 | 5.44 | 49243 | 2644 | 2.29% |
| 2026-04-30 | 5.49 | 5.42 | -0.02 | -0.37% | 5.40 | 5.58 | 84924 | 4656 | 3.95% |
| 2026-04-29 | 5.27 | 5.44 | 0.26 | 5.02% | 5.22 | 5.44 | 72074 | 3884 | 3.35% |
| 2026-04-28 | 5.17 | 5.18 | 0.02 | 0.39% | 5.13 | 5.26 | 44172 | 2293 | 2.06% |
| 2026-04-27 | 5.00 | 5.16 | 0.16 | 3.20% | 4.96 | 5.19 | 50497 | 2570 | 2.35% |
| 2026-04-24 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 22236 | 1105 | 1.03% |
| 2026-04-23 | 5.01 | 4.96 | -0.08 | -1.59% | 4.94 | 5.04 | 30645 | 1528 | 1.43% |
| 2026-04-22 | 5.02 | 5.04 | 0.04 | 0.80% | 5.00 | 5.04 | 18242 | 916 | 0.85% |
| 2026-04-21 | 5.00 | 5.00 | 0.01 | 0.20% | 4.98 | 5.02 | 15822 | 791 | 0.74% |
| 2026-04-20 | 5.03 | 4.99 | -0.03 | -0.60% | 4.97 | 5.03 | 22918 | 1147 | 1.07% |
| 2026-04-17 | 5.08 | 5.02 | -0.07 | -1.38% | 4.98 | 5.10 | 29292 | 1474 | 1.36% |
| 2026-04-16 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.11 | 17006 | 862 | 0.79% |
| 2026-04-15 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 22984 | 1173 | 1.07% |
| 2026-04-14 | 5.09 | 5.09 | -0.01 | -0.20% | 5.02 | 5.12 | 25165 | 1276 | 1.17% |
| 2026-04-13 | 5.03 | 5.10 | 0.06 | 1.19% | 5.03 | 5.11 | 23869 | 1210 | 1.11% |
| 2026-04-10 | 5.06 | 5.04 | 0.01 | 0.20% | 5.03 | 5.10 | 19980 | 1011 | 0.93% |
| 2026-04-09 | 5.12 | 5.03 | -0.12 | -2.33% | 5.01 | 5.12 | 24813 | 1256 | 1.15% |
| 2026-04-08 | 5.05 | 5.15 | 0.13 | 2.59% | 5.05 | 5.15 | 32941 | 1682 | 1.53% |
| 2026-04-07 | 4.90 | 5.02 | 0.09 | 1.83% | 4.90 | 5.04 | 32587 | 1623 | 1.52% |
| 2026-04-03 | 5.10 | 4.93 | -0.17 | -3.33% | 4.88 | 5.12 | 42618 | 2110 | 1.98% |
| 2026-04-02 | 5.17 | 5.10 | -0.06 | -1.16% | 5.08 | 5.24 | 33780 | 1741 | 1.57% |
| 2026-04-01 | 5.11 | 5.16 | 0.13 | 2.58% | 5.07 | 5.16 | 36905 | 1887 | 1.72% |
| 2026-03-31 | 5.14 | 5.03 | -0.11 | -2.14% | 5.02 | 5.25 | 49932 | 2566 | 2.32% |
| 2026-03-30 | 5.14 | 5.14 | -0.05 | -0.96% | 5.09 | 5.16 | 28682 | 1469 | 1.33% |
| 2026-03-27 | 5.09 | 5.19 | 0.06 | 1.17% | 5.06 | 5.21 | 34258 | 1769 | 1.59% |
| 2026-03-26 | 5.11 | 5.13 | 0.02 | 0.39% | 5.08 | 5.17 | 41221 | 2110 | 1.92% |
| 2026-03-25 | 5.04 | 5.11 | 0.09 | 1.79% | 5.03 | 5.12 | 29964 | 1520 | 1.39% |
| 2026-03-24 | 4.93 | 5.02 | 0.11 | 2.24% | 4.88 | 5.03 | 48460 | 2391 | 2.25% |
| 2026-03-23 | 5.08 | 4.91 | -0.26 | -5.03% | 4.91 | 5.09 | 46252 | 2299 | 2.15% |
| 2026-03-20 | 5.27 | 5.17 | -0.05 | -0.96% | 5.16 | 5.35 | 49682 | 2610 | 2.31% |
| 2026-03-19 | 5.30 | 5.22 | -0.11 | -2.06% | 5.18 | 5.32 | 29444 | 1544 | 1.37% |
| 2026-03-18 | 5.30 | 5.33 | 0.03 | 0.57% | 5.22 | 5.35 | 25244 | 1335 | 1.17% |
| 2026-03-17 | 5.39 | 5.30 | -0.08 | -1.49% | 5.29 | 5.44 | 31754 | 1703 | 1.48% |
| 2026-03-16 | 5.31 | 5.38 | 0.10 | 1.89% | 5.25 | 5.40 | 47097 | 2506 | 2.19% |
| 2026-03-13 | 5.32 | 5.28 | -0.04 | -0.75% | 5.26 | 5.37 | 24774 | 1318 | 1.15% |
| 2026-03-12 | 5.53 | 5.32 | -0.22 | -3.97% | 5.32 | 5.53 | 62902 | 3400 | 2.93% |
| 2026-03-11 | 5.40 | 5.54 | 0.13 | 2.40% | 5.35 | 5.63 | 72310 | 3983 | 3.36% |
| 2026-03-10 | 5.43 | 5.41 | -0.01 | -0.18% | 5.37 | 5.50 | 48970 | 2650 | 2.28% |
| 2026-03-09 | 5.45 | 5.42 | -0.07 | -1.28% | 5.40 | 5.55 | 43379 | 2374 | 2.02% |
| 2026-03-06 | 5.41 | 5.49 | 0.07 | 1.29% | 5.38 | 5.57 | 59682 | 3273 | 2.78% |
| 2026-03-05 | 5.28 | 5.42 | 0.17 | 3.24% | 5.28 | 5.51 | 93980 | 5101 | 4.37% |
| 2026-03-04 | 5.06 | 5.25 | 0.16 | 3.14% | 5.03 | 5.26 | 66922 | 3453 | 3.11% |
| 2026-03-03 | 5.20 | 5.09 | -0.10 | -1.93% | 5.07 | 5.23 | 42872 | 2214 | 1.99% |
| 2026-03-02 | 5.27 | 5.19 | -0.14 | -2.63% | 5.13 | 5.32 | 40600 | 2117 | 1.89% |
| 2026-02-27 | 5.29 | 5.33 | 0.03 | 0.57% | 5.26 | 5.35 | 20530 | 1090 | 0.96% |
| 2026-02-26 | 5.33 | 5.30 | -0.01 | -0.19% | 5.26 | 5.34 | 27515 | 1457 | 1.28% |
| 2026-02-25 | 5.35 | 5.31 | -0.01 | -0.19% | 5.27 | 5.40 | 42640 | 2276 | 1.98% |
| 2026-02-24 | 5.18 | 5.32 | 0.17 | 3.30% | 5.17 | 5.38 | 40784 | 2159 | 1.90% |
| 2026-02-13 | 5.19 | 5.15 | -0.05 | -0.96% | 5.12 | 5.24 | 31663 | 1634 | 1.47% |
| 2026-02-12 | 5.26 | 5.20 | -0.04 | -0.76% | 5.16 | 5.27 | 39220 | 2044 | 1.82% |
| 2026-02-11 | 5.12 | 5.24 | 0.11 | 2.14% | 5.12 | 5.25 | 38252 | 1991 | 1.78% |
| 2026-02-10 | 5.12 | 5.13 | 0.01 | 0.20% | 5.11 | 5.22 | 43135 | 2225 | 2.01% |
| 2026-02-09 | 4.98 | 5.12 | 0.14 | 2.81% | 4.98 | 5.17 | 52930 | 2695 | 2.46% |
| 2026-02-06 | 5.00 | 4.98 | 0.02 | 0.40% | 4.97 | 5.07 | 38668 | 1937 | 1.80% |
| 2026-02-05 | 4.86 | 4.96 | 0.10 | 2.06% | 4.85 | 4.98 | 45148 | 2222 | 2.10% |
| 2026-02-04 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 24516 | 1190 | 1.14% |
| 2026-02-03 | 4.85 | 4.85 | 0.02 | 0.41% | 4.82 | 4.87 | 25158 | 1218 | 1.17% |
| 2026-02-02 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.92 | 40004 | 1948 | 1.86% |
| 2026-01-30 | 4.86 | 4.90 | 0.03 | 0.62% | 4.84 | 4.92 | 27142 | 1320 | 1.26% |
| 2026-01-29 | 4.90 | 4.87 | -0.03 | -0.61% | 4.85 | 4.95 | 26080 | 1276 | 1.21% |