当前时间：2026-05-08 05:40:20 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 | 5.31 | 5.29 | 0.00 | 0.00% | 5.24 | 5.35 | 95669 | 5050 | 1.57% |
| 2026-05-06 | 5.24 | 5.29 | 0.05 | 0.95% | 5.24 | 5.30 | 109060 | 5755 | 1.79% |
| 2026-04-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.18 | 5.30 | 117134 | 6158 | 1.92% |
| 2026-04-29 | 5.15 | 5.20 | 0.03 | 0.58% | 5.13 | 5.23 | 108907 | 5663 | 1.79% |
| 2026-04-28 | 5.20 | 5.17 | 0.00 | 0.00% | 5.08 | 5.20 | 106003 | 5434 | 1.74% |
| 2026-04-27 | 5.11 | 5.17 | 0.05 | 0.98% | 4.94 | 5.19 | 156140 | 7931 | 2.56% |
| 2026-04-24 | 5.05 | 5.12 | 0.04 | 0.79% | 5.05 | 5.16 | 90494 | 4605 | 1.48% |
| 2026-04-23 | 5.17 | 5.08 | -0.09 | -1.74% | 5.06 | 5.19 | 104304 | 5308 | 1.71% |
| 2026-04-22 | 5.14 | 5.17 | 0.04 | 0.78% | 5.09 | 5.23 | 101036 | 5198 | 1.66% |
| 2026-04-21 | 5.18 | 5.13 | -0.10 | -1.91% | 5.11 | 5.22 | 101029 | 5191 | 1.66% |
| 2026-04-20 | 5.20 | 5.23 | 0.02 | 0.38% | 5.16 | 5.24 | 99156 | 5142 | 1.63% |
| 2026-04-17 | 5.30 | 5.21 | -0.10 | -1.88% | 5.19 | 5.30 | 122347 | 6381 | 2.01% |
| 2026-04-16 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 109816 | 5794 | 1.80% |
| 2026-04-15 | 5.35 | 5.23 | -0.12 | -2.24% | 5.21 | 5.37 | 109598 | 5778 | 1.80% |
| 2026-04-14 | 5.30 | 5.35 | 0.10 | 1.90% | 5.26 | 5.45 | 102221 | 5443 | 1.68% |
| 2026-04-13 | 5.28 | 5.25 | -0.07 | -1.32% | 5.19 | 5.30 | 102508 | 5369 | 1.68% |
| 2026-04-10 | 5.27 | 5.32 | 0.09 | 1.72% | 5.27 | 5.50 | 120928 | 6497 | 1.98% |
| 2026-04-09 | 5.33 | 5.23 | -0.15 | -2.79% | 5.21 | 5.42 | 152380 | 8084 | 2.50% |
| 2026-04-08 | 5.16 | 5.38 | 0.28 | 5.49% | 5.16 | 5.40 | 125640 | 6639 | 2.06% |
| 2026-04-07 | 5.07 | 5.10 | 0.04 | 0.79% | 5.05 | 5.15 | 89704 | 4583 | 1.47% |
| 2026-04-03 | 5.30 | 5.06 | -0.24 | -4.53% | 5.02 | 5.33 | 178009 | 9112 | 2.92% |
| 2026-04-02 | 5.50 | 5.30 | -0.22 | -3.99% | 5.29 | 5.52 | 162828 | 8755 | 2.67% |
| 2026-04-01 | 5.62 | 5.52 | 0.02 | 0.36% | 5.46 | 5.65 | 128183 | 7085 | 2.10% |
| 2026-03-31 | 5.70 | 5.50 | -0.27 | -4.68% | 5.48 | 5.76 | 181164 | 10138 | 2.97% |
| 2026-03-30 | 5.82 | 5.77 | -0.12 | -2.04% | 5.64 | 5.86 | 160170 | 9197 | 2.63% |
| 2026-03-27 | 5.80 | 5.89 | 0.01 | 0.17% | 5.77 | 5.92 | 156390 | 9162 | 2.56% |
| 2026-03-26 | 6.00 | 5.88 | -0.11 | -1.84% | 5.87 | 6.05 | 185487 | 11006 | 3.04% |
| 2026-03-25 | 5.79 | 5.99 | 0.20 | 3.45% | 5.73 | 6.02 | 264526 | 15605 | 4.34% |
| 2026-03-24 | 5.55 | 5.79 | 0.37 | 6.83% | 5.52 | 5.82 | 319636 | 18147 | 5.24% |
| 2026-03-23 | 5.65 | 5.42 | -0.33 | -5.74% | 5.37 | 5.72 | 219042 | 12158 | 3.59% |
| 2026-03-20 | 5.87 | 5.75 | -0.11 | -1.88% | 5.70 | 5.92 | 210468 | 12202 | 3.45% |
| 2026-03-19 | 6.01 | 5.86 | -0.21 | -3.46% | 5.80 | 6.02 | 224661 | 13222 | 3.68% |
| 2026-03-18 | 6.03 | 6.07 | 0.06 | 1.00% | 5.92 | 6.07 | 221443 | 13236 | 3.63% |
| 2026-03-17 | 6.17 | 6.01 | -0.14 | -2.28% | 5.97 | 6.17 | 272345 | 16559 | 4.46% |
| 2026-03-16 | 5.99 | 6.15 | 0.17 | 2.84% | 5.97 | 6.17 | 381472 | 23297 | 6.25% |
| 2026-03-13 | 6.10 | 5.98 | -0.18 | -2.92% | 5.96 | 6.20 | 432996 | 26248 | 7.10% |
| 2026-03-12 | 6.04 | 6.16 | 0.04 | 0.65% | 6.02 | 6.21 | 555431 | 34148 | 9.10% |
| 2026-03-11 | 5.90 | 6.12 | 0.25 | 4.26% | 5.79 | 6.24 | 720842 | 43794 | 11.81% |
| 2026-03-10 | 5.83 | 5.87 | -0.01 | -0.17% | 5.72 | 5.87 | 386070 | 22428 | 6.33% |
| 2026-03-09 | 5.45 | 5.88 | 0.19 | 3.34% | 5.45 | 5.95 | 685412 | 39561 | 11.23% |
| 2026-03-06 | 5.42 | 5.69 | 0.31 | 5.76% | 5.41 | 5.92 | 575224 | 32862 | 9.43% |
| 2026-03-05 | 5.30 | 5.38 | 0.12 | 2.28% | 5.30 | 5.45 | 129123 | 6958 | 2.12% |
| 2026-03-04 | 5.21 | 5.26 | 0.02 | 0.38% | 5.15 | 5.30 | 111843 | 5861 | 1.83% |
| 2026-03-03 | 5.32 | 5.24 | -0.12 | -2.24% | 5.24 | 5.44 | 136048 | 7223 | 2.23% |
| 2026-03-02 | 5.50 | 5.36 | -0.18 | -3.25% | 5.34 | 5.52 | 148788 | 8045 | 2.44% |
| 2026-02-27 | 5.54 | 5.54 | -0.02 | -0.36% | 5.50 | 5.55 | 81718 | 4512 | 1.34% |
| 2026-02-26 | 5.53 | 5.56 | 0.03 | 0.54% | 5.49 | 5.56 | 83224 | 4603 | 1.36% |
| 2026-02-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.52 | 5.58 | 87280 | 4839 | 1.43% |
| 2026-02-24 | 5.45 | 5.55 | 0.14 | 2.59% | 5.45 | 5.55 | 122173 | 6752 | 2.00% |
| 2026-02-13 | 5.37 | 5.41 | 0.00 | 0.00% | 5.36 | 5.54 | 110678 | 6023 | 1.81% |
| 2026-02-12 | 5.41 | 5.41 | 0.02 | 0.37% | 5.32 | 5.49 | 96745 | 5252 | 1.59% |
| 2026-02-11 | 5.44 | 5.39 | -0.05 | -0.92% | 5.39 | 5.46 | 60908 | 3299 | 1.00% |
| 2026-02-10 | 5.49 | 5.44 | -0.04 | -0.73% | 5.43 | 5.50 | 71552 | 3909 | 1.17% |
| 2026-02-09 | 5.37 | 5.48 | 0.12 | 2.24% | 5.36 | 5.49 | 110406 | 6012 | 1.81% |
| 2026-02-06 | 5.31 | 5.36 | 0.06 | 1.13% | 5.27 | 5.42 | 90493 | 4836 | 1.48% |
| 2026-02-05 | 5.38 | 5.30 | -0.07 | -1.30% | 5.30 | 5.38 | 71108 | 3784 | 1.17% |
| 2026-02-04 | 5.30 | 5.37 | 0.06 | 1.13% | 5.27 | 5.37 | 80477 | 4288 | 1.32% |
| 2026-02-03 | 5.35 | 5.31 | 0.05 | 0.95% | 5.23 | 5.38 | 87623 | 4627 | 1.44% |
| 2026-02-02 | 5.25 | 5.26 | 0.02 | 0.38% | 5.25 | 5.34 | 113327 | 6008 | 1.86% |
| 2026-01-30 | 5.27 | 5.24 | -0.03 | -0.57% | 5.20 | 5.34 | 119410 | 6279 | 1.96% |
| 2026-01-29 | 5.31 | 5.27 | -0.17 | -3.13% | 5.20 | 5.42 | 173796 | 9217 | 2.85% |
| 2026-01-28 | 5.55 | 5.44 | -0.12 | -2.16% | 5.44 | 5.62 | 100304 | 5515 | 1.64% |