当前时间：2026-05-08 14:25:56 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 | 5.86 | 5.81 | -0.04 | -0.68% | 5.79 | 5.92 | 446716 | 26048 | 1.44% |
| 2026-05-06 | 5.95 | 5.85 | -0.23 | -3.78% | 5.82 | 5.96 | 740855 | 43450 | 2.38% |
| 2026-04-30 | 6.08 | 6.08 | 0.03 | 0.50% | 5.95 | 6.18 | 813500 | 49692 | 2.61% |
| 2026-04-29 | 6.03 | 6.05 | 0.40 | 7.08% | 5.92 | 6.22 | 1221659 | 74194 | 3.93% |
| 2026-04-28 | 5.56 | 5.65 | 0.10 | 1.80% | 5.56 | 5.67 | 421937 | 23679 | 1.36% |
| 2026-04-27 | 5.63 | 5.55 | -0.10 | -1.77% | 5.54 | 5.72 | 397838 | 22303 | 1.28% |
| 2026-04-24 | 5.70 | 5.65 | -0.08 | -1.40% | 5.56 | 5.73 | 403910 | 22812 | 1.30% |
| 2026-04-23 | 5.58 | 5.73 | 0.16 | 2.87% | 5.49 | 5.78 | 568042 | 32153 | 1.83% |
| 2026-04-22 | 5.60 | 5.57 | 0.00 | 0.00% | 5.53 | 5.67 | 487377 | 27232 | 1.57% |
| 2026-04-21 | 5.29 | 5.57 | 0.28 | 5.29% | 5.28 | 5.64 | 899010 | 49274 | 2.89% |
| 2026-04-20 | 5.26 | 5.29 | 0.03 | 0.57% | 5.22 | 5.30 | 303339 | 15966 | 0.97% |
| 2026-04-17 | 5.25 | 5.26 | 0.01 | 0.19% | 5.24 | 5.31 | 301013 | 15853 | 0.97% |
| 2026-04-16 | 5.24 | 5.25 | 0.04 | 0.77% | 5.20 | 5.27 | 395488 | 20746 | 1.27% |
| 2026-04-15 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 265344 | 13805 | 0.85% |
| 2026-04-14 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.25 | 323543 | 16788 | 1.04% |
| 2026-04-13 | 5.15 | 5.17 | 0.02 | 0.39% | 5.12 | 5.19 | 318668 | 16463 | 1.02% |
| 2026-04-10 | 5.14 | 5.15 | 0.03 | 0.59% | 5.11 | 5.20 | 344646 | 17788 | 1.11% |
| 2026-04-09 | 5.21 | 5.12 | -0.12 | -2.29% | 5.05 | 5.28 | 688756 | 35452 | 2.21% |
| 2026-04-08 | 5.17 | 5.24 | 0.08 | 1.55% | 5.13 | 5.27 | 528662 | 27487 | 1.70% |
| 2026-04-07 | 5.22 | 5.16 | -0.11 | -2.09% | 5.07 | 5.24 | 780727 | 40044 | 2.51% |
| 2026-04-03 | 5.32 | 5.27 | -0.06 | -1.13% | 5.14 | 5.37 | 771874 | 40266 | 2.48% |
| 2026-04-02 | 5.29 | 5.33 | 0.05 | 0.95% | 5.22 | 5.36 | 483757 | 25557 | 1.55% |
| 2026-04-01 | 5.22 | 5.28 | 0.10 | 1.93% | 5.17 | 5.36 | 609346 | 32164 | 1.96% |
| 2026-03-31 | 5.17 | 5.18 | 0.06 | 1.17% | 5.13 | 5.23 | 490101 | 25480 | 1.57% |
| 2026-03-30 | 5.13 | 5.12 | 0.00 | 0.00% | 5.09 | 5.20 | 513662 | 26374 | 1.65% |
| 2026-03-27 | 5.08 | 5.12 | 0.01 | 0.20% | 5.06 | 5.15 | 386606 | 19787 | 1.24% |
| 2026-03-26 | 5.16 | 5.11 | -0.05 | -0.97% | 5.09 | 5.20 | 376341 | 19327 | 1.21% |
| 2026-03-25 | 5.09 | 5.16 | 0.08 | 1.57% | 5.02 | 5.20 | 400578 | 20523 | 1.29% |
| 2026-03-24 | 4.95 | 5.08 | 0.21 | 4.31% | 4.92 | 5.10 | 488473 | 24600 | 1.57% |
| 2026-03-23 | 5.05 | 4.87 | -0.23 | -4.51% | 4.85 | 5.09 | 568590 | 28046 | 1.83% |
| 2026-03-20 | 5.15 | 5.10 | -0.04 | -0.78% | 5.10 | 5.20 | 397770 | 20484 | 1.28% |
| 2026-03-19 | 5.19 | 5.14 | -0.07 | -1.34% | 5.12 | 5.24 | 375956 | 19412 | 1.21% |
| 2026-03-18 | 5.25 | 5.21 | -0.03 | -0.57% | 5.17 | 5.25 | 390616 | 20329 | 1.25% |
| 2026-03-17 | 5.25 | 5.24 | -0.01 | -0.19% | 5.23 | 5.34 | 427907 | 22628 | 1.37% |
| 2026-03-16 | 5.35 | 5.25 | -0.10 | -1.87% | 5.24 | 5.38 | 498005 | 26327 | 1.60% |
| 2026-03-13 | 5.35 | 5.35 | 0.00 | 0.00% | 5.30 | 5.44 | 326430 | 17538 | 1.05% |
| 2026-03-12 | 5.29 | 5.35 | 0.07 | 1.33% | 5.28 | 5.39 | 352108 | 18852 | 1.13% |
| 2026-03-11 | 5.27 | 5.28 | 0.01 | 0.19% | 5.21 | 5.30 | 320338 | 16864 | 1.03% |
| 2026-03-10 | 5.27 | 5.27 | 0.00 | 0.00% | 5.24 | 5.32 | 308153 | 16254 | 0.99% |
| 2026-03-09 | 5.40 | 5.27 | -0.13 | -2.41% | 5.24 | 5.40 | 476620 | 25272 | 1.53% |
| 2026-03-06 | 5.31 | 5.40 | 0.08 | 1.50% | 5.30 | 5.43 | 344928 | 18515 | 1.11% |
| 2026-03-05 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.34 | 321619 | 17091 | 1.03% |
| 2026-03-04 | 5.29 | 5.30 | -0.01 | -0.19% | 5.22 | 5.37 | 553890 | 29396 | 1.78% |
| 2026-03-03 | 5.35 | 5.31 | -0.06 | -1.12% | 5.29 | 5.46 | 650542 | 34982 | 2.09% |
| 2026-03-02 | 5.25 | 5.37 | 0.09 | 1.70% | 5.21 | 5.40 | 553242 | 29437 | 1.78% |
| 2026-02-27 | 5.28 | 5.28 | 0.01 | 0.19% | 5.24 | 5.34 | 396850 | 20949 | 1.28% |
| 2026-02-26 | 5.32 | 5.27 | -0.06 | -1.13% | 5.25 | 5.35 | 577744 | 30527 | 1.86% |
| 2026-02-25 | 5.40 | 5.33 | -0.06 | -1.11% | 5.30 | 5.44 | 519390 | 27855 | 1.67% |
| 2026-02-24 | 5.44 | 5.39 | -0.04 | -0.74% | 5.37 | 5.46 | 473511 | 25530 | 1.52% |
| 2026-02-13 | 5.53 | 5.43 | -0.11 | -1.99% | 5.40 | 5.54 | 458805 | 25029 | 1.47% |
| 2026-02-12 | 5.65 | 5.54 | -0.14 | -2.46% | 5.52 | 5.66 | 550002 | 30648 | 1.77% |
| 2026-02-11 | 5.56 | 5.68 | 0.12 | 2.16% | 5.54 | 5.69 | 517880 | 29142 | 1.66% |
| 2026-02-10 | 5.55 | 5.56 | 0.01 | 0.18% | 5.51 | 5.59 | 472940 | 26314 | 1.52% |
| 2026-02-09 | 5.50 | 5.55 | 0.03 | 0.54% | 5.49 | 5.60 | 718869 | 39864 | 2.31% |
| 2026-02-06 | 5.47 | 5.52 | -0.03 | -0.54% | 5.42 | 5.59 | 803910 | 44375 | 2.58% |
| 2026-02-05 | 5.51 | 5.55 | 0.03 | 0.54% | 5.44 | 5.59 | 817930 | 45202 | 2.63% |
| 2026-02-04 | 5.38 | 5.52 | 0.15 | 2.79% | 5.35 | 5.57 | 930039 | 50779 | 2.99% |
| 2026-02-03 | 5.26 | 5.37 | 0.11 | 2.09% | 5.24 | 5.42 | 1092278 | 58296 | 3.51% |
| 2026-02-02 | 5.16 | 5.26 | 0.04 | 0.77% | 5.15 | 5.32 | 1314243 | 69239 | 4.22% |
| 2026-01-30 | 5.10 | 5.22 | 0.13 | 2.55% | 5.04 | 5.25 | 1863971 | 96460 | 5.99% |
| 2026-01-29 | 4.87 | 5.09 | 0.46 | 9.94% | 4.81 | 5.09 | 1986222 | 99024 | 6.38% |
| 2026-01-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.55 | 4.64 | 419758 | 19330 | 1.35% |