当前时间：2026-05-08 12:03:20 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 | 5.21 | 5.40 | 0.24 | 4.65% | 5.16 | 5.41 | 440741 | 23296 | 5.49% |
| 2026-05-06 | 5.29 | 5.16 | -0.07 | -1.34% | 5.11 | 5.37 | 428477 | 22332 | 5.33% |
| 2026-04-30 | 5.25 | 5.23 | -0.05 | -0.95% | 5.18 | 5.33 | 326222 | 17126 | 4.06% |
| 2026-04-29 | 5.21 | 5.28 | -0.17 | -3.12% | 4.96 | 5.32 | 574890 | 29697 | 7.16% |
| 2026-04-28 | 5.63 | 5.45 | -0.22 | -3.88% | 5.41 | 5.65 | 328345 | 18077 | 4.09% |
| 2026-04-27 | 5.41 | 5.67 | 0.21 | 3.85% | 5.40 | 5.69 | 351558 | 19595 | 4.38% |
| 2026-04-24 | 5.55 | 5.46 | -0.13 | -2.33% | 5.39 | 5.60 | 327597 | 17887 | 4.08% |
| 2026-04-23 | 5.82 | 5.59 | -0.25 | -4.28% | 5.53 | 5.84 | 386518 | 21754 | 4.81% |
| 2026-04-22 | 5.91 | 5.84 | -0.08 | -1.35% | 5.78 | 5.92 | 323054 | 18833 | 4.02% |
| 2026-04-21 | 6.00 | 5.92 | -0.08 | -1.33% | 5.86 | 6.03 | 318218 | 18811 | 3.96% |
| 2026-04-20 | 6.00 | 6.00 | -0.01 | -0.17% | 5.96 | 6.08 | 319331 | 19207 | 3.98% |
| 2026-04-17 | 6.02 | 6.01 | 0.00 | 0.00% | 5.92 | 6.10 | 379123 | 22733 | 4.72% |
| 2026-04-16 | 5.93 | 6.01 | 0.09 | 1.52% | 5.77 | 6.02 | 419175 | 24831 | 5.22% |
| 2026-04-15 | 5.91 | 5.92 | 0.03 | 0.51% | 5.85 | 6.04 | 446265 | 26590 | 5.56% |
| 2026-04-14 | 5.81 | 5.89 | 0.08 | 1.38% | 5.79 | 6.14 | 479499 | 28352 | 5.97% |
| 2026-04-13 | 5.59 | 5.81 | 0.17 | 3.01% | 5.55 | 5.83 | 382937 | 22017 | 4.77% |
| 2026-04-10 | 5.77 | 5.64 | -0.05 | -0.88% | 5.64 | 5.87 | 355133 | 20346 | 4.42% |
| 2026-04-09 | 5.74 | 5.69 | -0.10 | -1.73% | 5.65 | 5.80 | 386163 | 22065 | 4.81% |
| 2026-04-08 | 5.51 | 5.79 | 0.42 | 7.82% | 5.51 | 5.81 | 563253 | 31998 | 7.01% |
| 2026-04-07 | 5.24 | 5.37 | 0.16 | 3.07% | 5.21 | 5.42 | 444328 | 23768 | 5.53% |
| 2026-04-03 | 5.67 | 5.21 | -0.48 | -8.44% | 5.20 | 5.72 | 619201 | 32963 | 7.71% |
| 2026-04-02 | 6.02 | 5.69 | -0.32 | -5.32% | 5.65 | 6.11 | 571466 | 33351 | 7.12% |
| 2026-04-01 | 5.90 | 6.01 | 0.26 | 4.52% | 5.90 | 6.25 | 801044 | 48569 | 9.97% |
| 2026-03-31 | 5.99 | 5.75 | -0.31 | -5.12% | 5.70 | 6.00 | 665297 | 38895 | 8.28% |
| 2026-03-30 | 6.02 | 6.06 | -0.06 | -0.98% | 5.83 | 6.07 | 574951 | 34359 | 7.16% |
| 2026-03-27 | 6.02 | 6.12 | -0.04 | -0.65% | 5.93 | 6.20 | 586883 | 35751 | 7.31% |
| 2026-03-26 | 6.26 | 6.16 | -0.14 | -2.22% | 6.08 | 6.53 | 959824 | 59968 | 11.95% |
| 2026-03-25 | 6.19 | 6.30 | 0.11 | 1.78% | 6.14 | 6.42 | 1159978 | 72660 | 14.44% |
| 2026-03-24 | 5.99 | 6.19 | 0.36 | 6.17% | 5.95 | 6.22 | 1163237 | 70921 | 14.48% |
| 2026-03-23 | 5.66 | 5.83 | -0.20 | -3.32% | 5.63 | 6.01 | 990268 | 57901 | 12.33% |
| 2026-03-20 | 5.97 | 6.03 | 0.17 | 2.90% | 5.96 | 6.31 | 1196076 | 73098 | 14.89% |
| 2026-03-19 | 5.96 | 5.86 | -0.20 | -3.30% | 5.83 | 6.03 | 590105 | 34898 | 7.35% |
| 2026-03-18 | 5.85 | 6.06 | 0.24 | 4.12% | 5.84 | 6.15 | 842879 | 50959 | 10.49% |
| 2026-03-17 | 5.97 | 5.82 | -0.11 | -1.85% | 5.80 | 6.08 | 443219 | 26319 | 5.52% |
| 2026-03-16 | 5.87 | 5.93 | 0.05 | 0.85% | 5.84 | 5.99 | 353647 | 20876 | 4.40% |
| 2026-03-13 | 5.80 | 5.88 | 0.03 | 0.51% | 5.75 | 6.06 | 605435 | 36082 | 7.54% |
| 2026-03-12 | 5.93 | 5.85 | -0.13 | -2.17% | 5.80 | 6.01 | 442663 | 25994 | 5.51% |
| 2026-03-11 | 6.00 | 5.98 | -0.04 | -0.66% | 5.92 | 6.19 | 650643 | 39085 | 8.10% |
| 2026-03-10 | 5.75 | 6.02 | 0.33 | 5.80% | 5.75 | 6.15 | 905670 | 54008 | 11.28% |
| 2026-03-09 | 5.53 | 5.69 | 0.09 | 1.61% | 5.36 | 5.76 | 601049 | 33449 | 7.48% |
| 2026-03-06 | 5.43 | 5.60 | 0.10 | 1.82% | 5.38 | 5.62 | 654733 | 36270 | 8.15% |
| 2026-03-05 | 5.07 | 5.50 | 0.54 | 10.89% | 5.05 | 5.80 | 1040017 | 56798 | 12.95% |
| 2026-03-04 | 5.03 | 4.96 | -0.14 | -2.75% | 4.93 | 5.10 | 431336 | 21595 | 5.37% |
| 2026-03-03 | 5.52 | 5.10 | -0.40 | -7.27% | 5.09 | 5.58 | 552848 | 29339 | 6.88% |
| 2026-03-02 | 5.60 | 5.50 | -0.20 | -3.51% | 5.49 | 5.72 | 357301 | 19893 | 4.45% |
| 2026-02-27 | 5.66 | 5.70 | 0.01 | 0.18% | 5.60 | 5.73 | 271405 | 15357 | 3.38% |
| 2026-02-26 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 260766 | 14793 | 3.25% |
| 2026-02-25 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.67 | 242696 | 13611 | 3.02% |
| 2026-02-24 | 5.49 | 5.57 | 0.10 | 1.83% | 5.49 | 5.62 | 260568 | 14504 | 3.24% |
| 2026-02-13 | 5.43 | 5.47 | 0.03 | 0.55% | 5.41 | 5.54 | 210265 | 11539 | 2.62% |
| 2026-02-12 | 5.48 | 5.44 | -0.03 | -0.55% | 5.41 | 5.51 | 187367 | 10222 | 2.33% |
| 2026-02-11 | 5.54 | 5.47 | -0.08 | -1.44% | 5.46 | 5.55 | 177372 | 9769 | 2.21% |
| 2026-02-10 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.63 | 246889 | 13716 | 3.07% |
| 2026-02-09 | 5.37 | 5.50 | 0.18 | 3.38% | 5.37 | 5.51 | 307604 | 16770 | 3.83% |
| 2026-02-06 | 5.34 | 5.32 | -0.06 | -1.12% | 5.27 | 5.40 | 284386 | 15211 | 3.54% |
| 2026-02-05 | 5.43 | 5.38 | -0.08 | -1.47% | 5.37 | 5.60 | 299730 | 16361 | 3.73% |
| 2026-02-04 | 5.37 | 5.46 | 0.09 | 1.68% | 5.31 | 5.47 | 256312 | 13849 | 3.19% |
| 2026-02-03 | 5.39 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 264648 | 14217 | 3.30% |
| 2026-02-02 | 5.49 | 5.35 | -0.21 | -3.78% | 5.34 | 5.56 | 371188 | 20202 | 4.62% |
| 2026-01-30 | 5.45 | 5.56 | 0.07 | 1.28% | 5.37 | 5.61 | 336627 | 18575 | 4.19% |
| 2026-01-29 | 5.61 | 5.49 | -0.13 | -2.31% | 5.47 | 5.65 | 327412 | 18159 | 4.08% |
| 2026-01-28 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.79 | 285891 | 16225 | 3.56% |