当前时间：2026-05-08 12:07:12 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 | 5.27 | 5.55 | 0.29 | 5.51% | 5.26 | 5.56 | 1249249 | 68131 | 11.19% |
| 2026-05-06 | 5.17 | 5.26 | 0.15 | 2.94% | 5.17 | 5.30 | 682823 | 35769 | 6.12% |
| 2026-04-30 | 5.20 | 5.11 | -0.11 | -2.11% | 5.08 | 5.22 | 621927 | 31904 | 5.57% |
| 2026-04-29 | 5.18 | 5.22 | -0.03 | -0.57% | 5.17 | 5.30 | 647175 | 33907 | 5.80% |
| 2026-04-28 | 5.29 | 5.25 | -0.12 | -2.23% | 5.21 | 5.41 | 759131 | 40050 | 6.80% |
| 2026-04-27 | 5.31 | 5.37 | 0.11 | 2.09% | 5.25 | 5.45 | 1155366 | 61873 | 10.35% |
| 2026-04-24 | 5.46 | 5.26 | -0.19 | -3.49% | 5.20 | 5.52 | 1366747 | 72480 | 12.25% |
| 2026-04-23 | 5.35 | 5.45 | 0.28 | 5.42% | 5.34 | 5.83 | 2299350 | 127450 | 20.60% |
| 2026-04-22 | 4.93 | 5.17 | 0.23 | 4.66% | 4.92 | 5.18 | 1051082 | 53742 | 9.42% |
| 2026-04-21 | 5.05 | 4.94 | -0.15 | -2.95% | 4.91 | 5.06 | 538757 | 26689 | 4.83% |
| 2026-04-20 | 4.97 | 5.09 | 0.13 | 2.62% | 4.97 | 5.17 | 768544 | 39199 | 6.89% |
| 2026-04-17 | 4.98 | 4.96 | -0.06 | -1.20% | 4.93 | 5.00 | 310533 | 15408 | 2.78% |
| 2026-04-16 | 4.99 | 5.02 | 0.06 | 1.21% | 4.92 | 5.03 | 368912 | 18400 | 3.31% |
| 2026-04-15 | 4.99 | 4.96 | -0.04 | -0.80% | 4.93 | 5.01 | 378450 | 18792 | 3.39% |
| 2026-04-14 | 5.00 | 5.00 | -0.01 | -0.20% | 4.94 | 5.10 | 447120 | 22383 | 4.01% |
| 2026-04-13 | 4.88 | 5.01 | 0.09 | 1.83% | 4.88 | 5.05 | 515530 | 25731 | 4.62% |
| 2026-04-10 | 4.91 | 4.92 | 0.04 | 0.82% | 4.89 | 5.15 | 696224 | 34709 | 6.24% |
| 2026-04-09 | 4.78 | 4.88 | 0.04 | 0.83% | 4.74 | 4.92 | 562919 | 27236 | 5.04% |
| 2026-04-08 | 4.72 | 4.84 | 0.21 | 4.54% | 4.69 | 4.84 | 594431 | 28308 | 5.33% |
| 2026-04-07 | 4.42 | 4.63 | 0.25 | 5.71% | 4.41 | 4.75 | 633602 | 29127 | 5.68% |
| 2026-04-03 | 4.52 | 4.38 | -0.12 | -2.67% | 4.36 | 4.54 | 356448 | 15773 | 3.19% |
| 2026-04-02 | 4.65 | 4.50 | -0.17 | -3.64% | 4.46 | 4.66 | 483184 | 21920 | 4.33% |
| 2026-04-01 | 4.69 | 4.67 | 0.08 | 1.74% | 4.62 | 4.77 | 478117 | 22423 | 4.28% |
| 2026-03-31 | 4.69 | 4.59 | -0.13 | -2.75% | 4.58 | 4.76 | 426315 | 19819 | 3.82% |
| 2026-03-30 | 4.62 | 4.72 | -0.01 | -0.21% | 4.43 | 4.72 | 584873 | 26742 | 5.24% |
| 2026-03-27 | 4.62 | 4.73 | 0.03 | 0.64% | 4.58 | 4.75 | 365317 | 17096 | 3.27% |
| 2026-03-26 | 4.83 | 4.70 | -0.14 | -2.89% | 4.67 | 4.88 | 483696 | 23060 | 4.33% |
| 2026-03-25 | 4.68 | 4.84 | 0.19 | 4.09% | 4.67 | 4.99 | 619140 | 30066 | 5.55% |
| 2026-03-24 | 4.57 | 4.65 | 0.18 | 4.03% | 4.41 | 4.66 | 630348 | 28659 | 5.65% |
| 2026-03-23 | 4.69 | 4.47 | -0.33 | -6.88% | 4.41 | 4.73 | 830710 | 38129 | 7.44% |
| 2026-03-20 | 4.99 | 4.80 | -0.18 | -3.61% | 4.79 | 5.05 | 714410 | 35126 | 6.40% |
| 2026-03-19 | 5.01 | 4.98 | -0.11 | -2.16% | 4.95 | 5.08 | 773953 | 38789 | 6.94% |
| 2026-03-18 | 4.96 | 5.09 | 0.16 | 3.25% | 4.95 | 5.10 | 1000355 | 50500 | 8.96% |
| 2026-03-17 | 5.00 | 4.93 | -0.09 | -1.79% | 4.91 | 5.08 | 638845 | 31928 | 5.72% |
| 2026-03-16 | 4.93 | 5.02 | 0.08 | 1.62% | 4.90 | 5.02 | 601490 | 29991 | 5.39% |
| 2026-03-13 | 4.97 | 4.94 | 0.02 | 0.41% | 4.92 | 5.06 | 833034 | 41548 | 7.46% |
| 2026-03-12 | 4.92 | 4.92 | -0.03 | -0.61% | 4.88 | 5.00 | 373482 | 18436 | 3.35% |
| 2026-03-11 | 4.96 | 4.95 | 0.01 | 0.20% | 4.92 | 5.02 | 520902 | 25877 | 4.67% |
| 2026-03-10 | 4.83 | 4.94 | 0.16 | 3.35% | 4.83 | 4.96 | 595627 | 29216 | 5.34% |
| 2026-03-09 | 4.71 | 4.78 | 0.00 | 0.00% | 4.60 | 4.81 | 453264 | 21263 | 4.06% |
| 2026-03-06 | 4.75 | 4.78 | -0.01 | -0.21% | 4.70 | 4.79 | 294375 | 14007 | 2.64% |
| 2026-03-05 | 4.69 | 4.79 | 0.19 | 4.13% | 4.69 | 4.84 | 580426 | 27717 | 5.20% |
| 2026-03-04 | 4.59 | 4.60 | -0.08 | -1.71% | 4.57 | 4.69 | 461269 | 21318 | 4.13% |
| 2026-03-03 | 4.84 | 4.68 | -0.12 | -2.50% | 4.66 | 4.95 | 651030 | 31300 | 5.83% |
| 2026-03-02 | 4.88 | 4.80 | -0.18 | -3.61% | 4.77 | 4.94 | 546499 | 26397 | 4.90% |
| 2026-02-27 | 4.93 | 4.98 | 0.01 | 0.20% | 4.89 | 4.99 | 448129 | 22170 | 4.02% |
| 2026-02-26 | 4.86 | 4.97 | 0.11 | 2.26% | 4.84 | 5.01 | 696543 | 34605 | 6.24% |
| 2026-02-25 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.92 | 351397 | 17135 | 3.15% |
| 2026-02-24 | 4.88 | 4.87 | 0.05 | 1.04% | 4.79 | 4.92 | 410051 | 19940 | 3.67% |
| 2026-02-13 | 4.88 | 4.82 | -0.08 | -1.63% | 4.82 | 4.95 | 344745 | 16813 | 3.09% |
| 2026-02-12 | 4.98 | 4.90 | -0.05 | -1.01% | 4.87 | 5.00 | 378312 | 18569 | 3.39% |
| 2026-02-11 | 5.01 | 4.95 | -0.07 | -1.39% | 4.93 | 5.07 | 564949 | 28182 | 5.06% |
| 2026-02-10 | 4.87 | 5.02 | 0.13 | 2.66% | 4.86 | 5.08 | 964898 | 48481 | 8.65% |
| 2026-02-09 | 4.82 | 4.89 | 0.13 | 2.73% | 4.79 | 4.89 | 479039 | 23262 | 4.29% |
| 2026-02-06 | 4.71 | 4.76 | 0.02 | 0.42% | 4.67 | 4.83 | 491301 | 23382 | 4.40% |
| 2026-02-05 | 4.72 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 341724 | 16227 | 3.06% |
| 2026-02-04 | 4.73 | 4.75 | -0.01 | -0.21% | 4.68 | 4.75 | 328203 | 15498 | 2.94% |
| 2026-02-03 | 4.68 | 4.76 | 0.10 | 2.15% | 4.68 | 4.78 | 382210 | 18128 | 3.42% |
| 2026-02-02 | 4.68 | 4.66 | -0.06 | -1.27% | 4.65 | 4.81 | 422451 | 19993 | 3.79% |
| 2026-01-30 | 4.64 | 4.72 | 0.06 | 1.29% | 4.58 | 4.74 | 467429 | 21928 | 4.19% |
| 2026-01-29 | 4.69 | 4.66 | -0.07 | -1.48% | 4.58 | 4.79 | 506778 | 23802 | 4.54% |
| 2026-01-28 | 4.66 | 4.73 | 0.09 | 1.94% | 4.65 | 4.84 | 583579 | 27743 | 5.23% |