当前时间：2026-05-08 12:06:04 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 | 5.41 | 5.39 | 0.02 | 0.37% | 5.32 | 5.63 | 1023006 | 55469 | 12.34% |
| 2026-05-06 | 5.23 | 5.37 | 0.24 | 4.68% | 5.16 | 5.39 | 981847 | 52203 | 11.84% |
| 2026-04-30 | 5.29 | 5.13 | -0.15 | -2.84% | 5.11 | 5.35 | 774588 | 40103 | 9.34% |
| 2026-04-29 | 5.25 | 5.28 | -0.05 | -0.94% | 5.15 | 5.37 | 1379336 | 72545 | 16.64% |
| 2026-04-28 | 4.93 | 5.33 | 0.51 | 10.58% | 4.92 | 5.48 | 1973966 | 102214 | 23.81% |
| 2026-04-27 | 4.75 | 4.82 | 0.04 | 0.84% | 4.61 | 4.84 | 534991 | 25276 | 6.45% |
| 2026-04-24 | 4.84 | 4.78 | -0.11 | -2.25% | 4.73 | 4.86 | 515528 | 24660 | 6.22% |
| 2026-04-23 | 4.91 | 4.89 | -0.05 | -1.01% | 4.73 | 4.98 | 766125 | 37023 | 9.24% |
| 2026-04-22 | 5.00 | 4.94 | -0.06 | -1.20% | 4.88 | 5.00 | 532155 | 26257 | 6.42% |
| 2026-04-21 | 5.02 | 5.00 | -0.01 | -0.20% | 4.81 | 5.03 | 776589 | 38230 | 9.37% |
| 2026-04-20 | 4.91 | 5.01 | 0.11 | 2.24% | 4.88 | 5.02 | 638895 | 31799 | 7.71% |
| 2026-04-17 | 4.83 | 4.90 | 0.05 | 1.03% | 4.82 | 4.99 | 583811 | 28653 | 7.04% |
| 2026-04-16 | 4.80 | 4.85 | 0.06 | 1.25% | 4.71 | 4.87 | 512818 | 24734 | 6.19% |
| 2026-04-15 | 4.95 | 4.79 | -0.08 | -1.64% | 4.76 | 4.95 | 479242 | 23055 | 5.78% |
| 2026-04-14 | 4.88 | 4.87 | -0.01 | -0.20% | 4.78 | 5.06 | 680846 | 33314 | 8.21% |
| 2026-04-13 | 4.69 | 4.88 | 0.15 | 3.17% | 4.67 | 4.90 | 662818 | 31984 | 8.00% |
| 2026-04-10 | 4.79 | 4.73 | -0.02 | -0.42% | 4.72 | 4.81 | 495725 | 23602 | 5.98% |
| 2026-04-09 | 4.90 | 4.75 | -0.20 | -4.04% | 4.70 | 4.90 | 584578 | 27796 | 7.05% |
| 2026-04-08 | 4.88 | 4.95 | 0.16 | 3.34% | 4.81 | 4.95 | 676452 | 33045 | 8.16% |
| 2026-04-07 | 4.65 | 4.79 | 0.11 | 2.35% | 4.62 | 4.85 | 615163 | 29422 | 7.42% |
| 2026-04-03 | 4.92 | 4.68 | -0.25 | -5.07% | 4.66 | 4.95 | 785559 | 37136 | 9.48% |
| 2026-04-02 | 5.13 | 4.93 | -0.27 | -5.19% | 4.89 | 5.28 | 1017090 | 51141 | 12.27% |
| 2026-04-01 | 5.13 | 5.20 | 0.17 | 3.38% | 5.02 | 5.25 | 918899 | 47419 | 11.09% |
| 2026-03-31 | 5.32 | 5.03 | -0.33 | -6.16% | 4.99 | 5.37 | 1234562 | 63559 | 14.89% |
| 2026-03-30 | 5.65 | 5.36 | -0.42 | -7.27% | 5.19 | 5.73 | 1416168 | 75934 | 17.08% |
| 2026-03-27 | 5.65 | 5.78 | -0.18 | -3.02% | 5.50 | 6.04 | 1380834 | 79048 | 16.66% |
| 2026-03-26 | 6.24 | 5.96 | -0.38 | -5.99% | 5.85 | 6.28 | 1789572 | 107170 | 21.59% |
| 2026-03-25 | 6.18 | 6.34 | -0.11 | -1.71% | 6.08 | 6.73 | 2564338 | 163973 | 30.94% |
| 2026-03-24 | 6.13 | 6.45 | 0.45 | 7.50% | 5.82 | 6.50 | 2599842 | 161070 | 31.36% |
| 2026-03-23 | 6.15 | 6.00 | -0.15 | -2.44% | 5.95 | 6.60 | 2540566 | 159309 | 30.65% |
| 2026-03-20 | 6.60 | 6.15 | -0.82 | -11.76% | 6.14 | 6.87 | 3390638 | 216693 | 40.90% |
| 2026-03-19 | 5.95 | 6.97 | 0.96 | 15.97% | 5.80 | 7.21 | 4045961 | 273326 | 48.81% |
| 2026-03-18 | 5.65 | 6.01 | 0.75 | 14.26% | 5.63 | 6.31 | 2489496 | 152003 | 30.03% |
| 2026-03-17 | 5.25 | 5.26 | 0.02 | 0.38% | 5.22 | 5.44 | 836955 | 44526 | 10.10% |
| 2026-03-16 | 5.28 | 5.24 | -0.07 | -1.32% | 5.18 | 5.36 | 546701 | 28625 | 6.60% |
| 2026-03-13 | 5.48 | 5.31 | -0.21 | -3.80% | 5.26 | 5.55 | 884651 | 47375 | 10.67% |
| 2026-03-12 | 5.55 | 5.52 | -0.15 | -2.65% | 5.40 | 5.66 | 1135839 | 62480 | 13.70% |
| 2026-03-11 | 5.69 | 5.67 | -0.01 | -0.18% | 5.50 | 5.86 | 1122164 | 63826 | 13.54% |
| 2026-03-10 | 5.73 | 5.68 | -0.22 | -3.73% | 5.58 | 5.89 | 1298859 | 74034 | 15.67% |
| 2026-03-09 | 5.54 | 5.90 | 0.19 | 3.33% | 5.45 | 6.20 | 1851803 | 108804 | 22.34% |
| 2026-03-06 | 5.80 | 5.71 | -0.29 | -4.83% | 5.49 | 5.90 | 1588618 | 90214 | 19.17% |
| 2026-03-05 | 5.77 | 6.00 | 0.26 | 4.53% | 5.62 | 6.05 | 2342476 | 137262 | 28.26% |
| 2026-03-04 | 5.25 | 5.74 | 0.38 | 7.09% | 5.08 | 6.05 | 2299994 | 130303 | 27.75% |
| 2026-03-03 | 5.12 | 5.36 | 0.30 | 5.93% | 5.12 | 5.74 | 2624016 | 143590 | 31.66% |
| 2026-03-02 | 5.36 | 5.06 | -0.30 | -5.60% | 5.02 | 5.41 | 2085014 | 106750 | 25.15% |
| 2026-02-27 | 4.50 | 5.36 | 0.89 | 19.91% | 4.47 | 5.36 | 2236357 | 113647 | 26.98% |
| 2026-02-26 | 4.41 | 4.47 | 0.07 | 1.59% | 4.36 | 4.53 | 397505 | 17712 | 4.80% |
| 2026-02-25 | 4.44 | 4.40 | 0.00 | 0.00% | 4.40 | 4.52 | 303255 | 13496 | 3.66% |
| 2026-02-24 | 4.38 | 4.40 | 0.08 | 1.85% | 4.36 | 4.45 | 345223 | 15213 | 4.16% |
| 2026-02-13 | 4.41 | 4.32 | -0.10 | -2.26% | 4.31 | 4.45 | 350053 | 15247 | 4.22% |
| 2026-02-12 | 4.52 | 4.42 | -0.03 | -0.67% | 4.37 | 4.62 | 508569 | 22750 | 6.14% |
| 2026-02-11 | 4.56 | 4.45 | -0.10 | -2.20% | 4.43 | 4.65 | 486230 | 21863 | 5.87% |
| 2026-02-10 | 4.52 | 4.55 | -0.02 | -0.44% | 4.52 | 4.67 | 671912 | 30806 | 8.11% |
| 2026-02-09 | 4.48 | 4.57 | 0.23 | 5.30% | 4.42 | 4.88 | 1198195 | 55991 | 14.46% |
| 2026-02-06 | 4.32 | 4.34 | 0.02 | 0.46% | 4.23 | 4.40 | 410093 | 17779 | 4.95% |
| 2026-02-05 | 4.49 | 4.32 | -0.16 | -3.57% | 4.31 | 4.55 | 561730 | 24645 | 6.78% |
| 2026-02-04 | 4.19 | 4.48 | 0.27 | 6.41% | 4.16 | 4.50 | 756642 | 33235 | 9.13% |
| 2026-02-03 | 4.12 | 4.21 | 0.14 | 3.44% | 4.09 | 4.22 | 272655 | 11357 | 3.29% |
| 2026-02-02 | 4.10 | 4.07 | -0.02 | -0.49% | 4.07 | 4.18 | 290888 | 12023 | 3.51% |
| 2026-01-30 | 4.15 | 4.09 | -0.11 | -2.62% | 4.02 | 4.19 | 316010 | 12902 | 3.81% |
| 2026-01-29 | 4.22 | 4.20 | -0.04 | -0.94% | 4.15 | 4.30 | 296170 | 12508 | 3.57% |
| 2026-01-28 | 4.33 | 4.24 | -0.12 | -2.75% | 4.22 | 4.38 | 321118 | 13723 | 3.87% |