当前时间：2026-05-08 06:57:32 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 | 5.35 | 5.42 | 0.10 | 1.88% | 5.32 | 5.42 | 324398 | 17457 | 1.89% |
| 2026-05-06 | 5.41 | 5.32 | -0.07 | -1.30% | 5.30 | 5.44 | 448716 | 24027 | 2.61% |
| 2026-04-30 | 5.47 | 5.39 | -0.08 | -1.46% | 5.34 | 5.47 | 303370 | 16344 | 1.77% |
| 2026-04-29 | 5.36 | 5.47 | 0.08 | 1.48% | 5.30 | 5.54 | 390284 | 21264 | 2.27% |
| 2026-04-28 | 5.52 | 5.39 | -0.07 | -1.28% | 5.24 | 5.52 | 543149 | 29088 | 3.16% |
| 2026-04-27 | 5.73 | 5.46 | -0.36 | -6.19% | 5.45 | 5.77 | 822689 | 45781 | 4.79% |
| 2026-04-24 | 5.93 | 5.82 | -0.17 | -2.84% | 5.76 | 5.96 | 417406 | 24336 | 2.43% |
| 2026-04-23 | 5.90 | 5.99 | 0.05 | 0.84% | 5.89 | 6.04 | 365525 | 21884 | 2.13% |
| 2026-04-22 | 5.97 | 5.94 | -0.09 | -1.49% | 5.84 | 6.03 | 403869 | 24029 | 2.35% |
| 2026-04-21 | 5.92 | 6.03 | 0.14 | 2.38% | 5.90 | 6.13 | 571462 | 34523 | 3.33% |
| 2026-04-20 | 5.91 | 5.89 | -0.06 | -1.01% | 5.82 | 5.94 | 437840 | 25788 | 2.55% |
| 2026-04-17 | 5.82 | 5.95 | 0.12 | 2.06% | 5.81 | 5.96 | 513568 | 30351 | 2.99% |
| 2026-04-16 | 5.82 | 5.83 | -0.03 | -0.51% | 5.78 | 5.99 | 583595 | 34286 | 3.40% |
| 2026-04-15 | 5.76 | 5.86 | 0.04 | 0.69% | 5.67 | 5.92 | 683872 | 39663 | 3.98% |
| 2026-04-14 | 5.64 | 5.82 | 0.18 | 3.19% | 5.61 | 5.89 | 795745 | 46192 | 4.64% |
| 2026-04-13 | 5.60 | 5.64 | 0.07 | 1.26% | 5.54 | 5.66 | 654517 | 36656 | 3.81% |
| 2026-04-10 | 5.57 | 5.57 | 0.05 | 0.91% | 5.50 | 5.72 | 923534 | 52027 | 5.38% |
| 2026-04-09 | 5.60 | 5.52 | -0.01 | -0.18% | 5.39 | 5.62 | 893137 | 49038 | 5.20% |
| 2026-04-08 | 5.39 | 5.53 | 0.15 | 2.79% | 5.37 | 5.55 | 966259 | 52838 | 5.63% |
| 2026-04-07 | 5.27 | 5.38 | 0.12 | 2.28% | 5.16 | 5.40 | 1098555 | 58495 | 6.40% |
| 2026-04-03 | 5.50 | 5.26 | -0.38 | -6.74% | 5.25 | 5.71 | 1693350 | 91539 | 9.86% |
| 2026-04-02 | 5.43 | 5.64 | 0.09 | 1.62% | 5.37 | 5.75 | 2272903 | 127001 | 13.24% |
| 2026-04-01 | 6.03 | 5.55 | -0.08 | -1.42% | 5.55 | 6.19 | 3019772 | 178799 | 17.59% |
| 2026-03-31 | 5.43 | 5.63 | 0.51 | 9.96% | 5.35 | 5.63 | 1708973 | 94871 | 9.96% |
| 2026-03-30 | 5.07 | 5.12 | 0.47 | 10.11% | 5.02 | 5.12 | 620774 | 31721 | 3.62% |
| 2026-03-27 | 4.70 | 4.65 | -0.08 | -1.69% | 4.62 | 4.74 | 234234 | 10928 | 1.36% |
| 2026-03-26 | 4.77 | 4.73 | -0.05 | -1.05% | 4.72 | 4.80 | 204596 | 9737 | 1.19% |
| 2026-03-25 | 4.58 | 4.78 | 0.20 | 4.37% | 4.56 | 4.80 | 312699 | 14742 | 1.82% |
| 2026-03-24 | 4.55 | 4.58 | 0.10 | 2.23% | 4.47 | 4.60 | 232650 | 10565 | 1.36% |
| 2026-03-23 | 4.70 | 4.48 | -0.24 | -5.08% | 4.43 | 4.71 | 414908 | 18892 | 2.42% |
| 2026-03-20 | 4.83 | 4.72 | -0.11 | -2.28% | 4.70 | 4.86 | 234053 | 11167 | 1.36% |
| 2026-03-19 | 4.85 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 189965 | 9224 | 1.11% |
| 2026-03-18 | 4.93 | 4.88 | -0.04 | -0.81% | 4.85 | 4.94 | 216905 | 10603 | 1.26% |
| 2026-03-17 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 190058 | 9410 | 1.11% |
| 2026-03-16 | 4.98 | 4.95 | -0.05 | -1.00% | 4.91 | 5.03 | 297254 | 14723 | 1.73% |
| 2026-03-13 | 4.98 | 5.00 | 0.04 | 0.81% | 4.96 | 5.05 | 308893 | 15483 | 1.80% |
| 2026-03-12 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 5.01 | 294422 | 14633 | 1.72% |
| 2026-03-11 | 4.89 | 4.99 | 0.10 | 2.04% | 4.86 | 5.01 | 311683 | 15438 | 1.82% |
| 2026-03-10 | 4.84 | 4.89 | 0.05 | 1.03% | 4.80 | 4.89 | 225395 | 10955 | 1.31% |
| 2026-03-09 | 4.83 | 4.84 | 0.03 | 0.62% | 4.78 | 4.85 | 251011 | 12090 | 1.46% |
| 2026-03-06 | 4.73 | 4.81 | 0.08 | 1.69% | 4.71 | 4.83 | 240672 | 11527 | 1.40% |
| 2026-03-05 | 4.72 | 4.73 | 0.04 | 0.85% | 4.70 | 4.76 | 222043 | 10510 | 1.29% |
| 2026-03-04 | 4.76 | 4.69 | -0.08 | -1.68% | 4.68 | 4.78 | 252021 | 11912 | 1.47% |
| 2026-03-03 | 4.82 | 4.77 | -0.04 | -0.83% | 4.75 | 4.85 | 247238 | 11853 | 1.44% |
| 2026-03-02 | 4.78 | 4.81 | -0.02 | -0.41% | 4.76 | 4.83 | 206192 | 9897 | 1.20% |
| 2026-02-27 | 4.78 | 4.83 | 0.05 | 1.05% | 4.77 | 4.85 | 185166 | 8924 | 1.08% |
| 2026-02-26 | 4.79 | 4.78 | 0.00 | 0.00% | 4.75 | 4.80 | 152622 | 7280 | 0.89% |
| 2026-02-25 | 4.78 | 4.78 | 0.01 | 0.21% | 4.77 | 4.85 | 223973 | 10776 | 1.30% |
| 2026-02-24 | 4.71 | 4.77 | 0.10 | 2.14% | 4.69 | 4.79 | 217385 | 10350 | 1.27% |
| 2026-02-13 | 4.74 | 4.67 | -0.06 | -1.27% | 4.67 | 4.74 | 124764 | 5870 | 0.73% |
| 2026-02-12 | 4.76 | 4.73 | -0.02 | -0.42% | 4.71 | 4.77 | 160345 | 7604 | 0.93% |
| 2026-02-11 | 4.73 | 4.75 | 0.04 | 0.85% | 4.70 | 4.75 | 147514 | 6981 | 0.86% |
| 2026-02-10 | 4.71 | 4.71 | -0.01 | -0.21% | 4.69 | 4.73 | 130978 | 6167 | 0.76% |
| 2026-02-09 | 4.73 | 4.72 | 0.01 | 0.21% | 4.70 | 4.75 | 182808 | 8641 | 1.06% |
| 2026-02-06 | 4.82 | 4.81 | -0.02 | -0.41% | 4.79 | 4.86 | 194791 | 9416 | 1.13% |
| 2026-02-05 | 4.82 | 4.83 | 0.01 | 0.21% | 4.80 | 4.86 | 210641 | 10175 | 1.23% |
| 2026-02-04 | 4.75 | 4.82 | 0.08 | 1.69% | 4.73 | 4.84 | 246512 | 11838 | 1.44% |
| 2026-02-03 | 4.73 | 4.74 | 0.06 | 1.28% | 4.71 | 4.77 | 179026 | 8485 | 1.04% |
| 2026-02-02 | 4.79 | 4.68 | -0.10 | -2.09% | 4.68 | 4.81 | 213361 | 10139 | 1.24% |
| 2026-01-30 | 4.75 | 4.78 | 0.02 | 0.42% | 4.74 | 4.82 | 243622 | 11663 | 1.42% |
| 2026-01-29 | 4.76 | 4.76 | 0.01 | 0.21% | 4.72 | 4.79 | 177833 | 8451 | 1.04% |
| 2026-01-28 | 4.72 | 4.75 | 0.02 | 0.42% | 4.70 | 4.81 | 201076 | 9561 | 1.17% |