当前时间：2026-05-08 08:49:55 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 | 5.30 | 5.26 | -0.02 | -0.38% | 5.26 | 5.30 | 158443 | 8354 | 0.73% |
| 2026-05-06 | 5.26 | 5.28 | 0.01 | 0.19% | 5.26 | 5.30 | 164159 | 8676 | 0.76% |
| 2026-04-30 | 5.32 | 5.27 | -0.08 | -1.50% | 5.25 | 5.34 | 252160 | 13320 | 1.16% |
| 2026-04-29 | 5.28 | 5.35 | 0.07 | 1.33% | 5.27 | 5.37 | 176945 | 9451 | 0.82% |
| 2026-04-28 | 5.30 | 5.28 | -0.02 | -0.38% | 5.25 | 5.31 | 150781 | 7958 | 0.69% |
| 2026-04-27 | 5.36 | 5.30 | -0.07 | -1.30% | 5.29 | 5.37 | 157567 | 8369 | 0.73% |
| 2026-04-24 | 5.33 | 5.37 | 0.02 | 0.37% | 5.31 | 5.38 | 151698 | 8109 | 0.70% |
| 2026-04-23 | 5.34 | 5.35 | 0.00 | 0.00% | 5.28 | 5.38 | 178499 | 9515 | 0.82% |
| 2026-04-22 | 5.36 | 5.35 | -0.02 | -0.37% | 5.33 | 5.39 | 160883 | 8613 | 0.74% |
| 2026-04-21 | 5.36 | 5.37 | 0.05 | 0.94% | 5.35 | 5.39 | 204749 | 10998 | 0.94% |
| 2026-04-20 | 5.33 | 5.32 | -0.02 | -0.37% | 5.31 | 5.35 | 134892 | 7191 | 0.62% |
| 2026-04-17 | 5.38 | 5.34 | -0.04 | -0.74% | 5.32 | 5.39 | 143064 | 7635 | 0.66% |
| 2026-04-16 | 5.38 | 5.38 | -0.01 | -0.19% | 5.34 | 5.41 | 178103 | 9567 | 0.82% |
| 2026-04-15 | 5.43 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 164766 | 8887 | 0.76% |
| 2026-04-14 | 5.44 | 5.42 | 0.01 | 0.18% | 5.38 | 5.45 | 145071 | 7845 | 0.67% |
| 2026-04-13 | 5.46 | 5.41 | -0.08 | -1.46% | 5.40 | 5.48 | 183523 | 9964 | 0.85% |
| 2026-04-10 | 5.50 | 5.49 | 0.04 | 0.73% | 5.48 | 5.55 | 156819 | 8647 | 0.72% |
| 2026-04-09 | 5.52 | 5.45 | -0.10 | -1.80% | 5.44 | 5.54 | 187807 | 10283 | 0.87% |
| 2026-04-08 | 5.49 | 5.55 | 0.13 | 2.40% | 5.46 | 5.55 | 235553 | 12964 | 1.09% |
| 2026-04-07 | 5.35 | 5.42 | 0.06 | 1.12% | 5.33 | 5.44 | 151284 | 8168 | 0.70% |
| 2026-04-03 | 5.43 | 5.36 | -0.09 | -1.65% | 5.34 | 5.47 | 150745 | 8119 | 0.69% |
| 2026-04-02 | 5.57 | 5.45 | -0.12 | -2.15% | 5.42 | 5.57 | 242352 | 13245 | 1.12% |
| 2026-04-01 | 5.61 | 5.57 | 0.06 | 1.09% | 5.51 | 5.63 | 289292 | 16090 | 1.33% |
| 2026-03-31 | 5.49 | 5.51 | -0.01 | -0.18% | 5.48 | 5.69 | 305214 | 17043 | 1.41% |
| 2026-03-30 | 5.45 | 5.52 | 0.00 | 0.00% | 5.40 | 5.54 | 181238 | 9935 | 0.84% |
| 2026-03-27 | 5.50 | 5.52 | -0.03 | -0.54% | 5.41 | 5.55 | 262754 | 14394 | 1.21% |
| 2026-03-26 | 5.47 | 5.55 | 0.07 | 1.28% | 5.45 | 5.66 | 366578 | 20467 | 1.69% |
| 2026-03-25 | 5.35 | 5.48 | 0.14 | 2.62% | 5.32 | 5.53 | 297901 | 16268 | 1.37% |
| 2026-03-24 | 5.31 | 5.34 | 0.09 | 1.71% | 5.21 | 5.35 | 260999 | 13803 | 1.20% |
| 2026-03-23 | 5.53 | 5.25 | -0.36 | -6.42% | 5.18 | 5.53 | 444168 | 23765 | 2.05% |
| 2026-03-20 | 5.71 | 5.61 | -0.10 | -1.75% | 5.60 | 5.74 | 309553 | 17476 | 1.43% |
| 2026-03-19 | 5.78 | 5.71 | -0.10 | -1.72% | 5.70 | 5.82 | 220906 | 12691 | 1.02% |
| 2026-03-18 | 5.83 | 5.81 | -0.03 | -0.51% | 5.74 | 5.84 | 316350 | 18302 | 1.46% |
| 2026-03-17 | 5.91 | 5.84 | -0.07 | -1.18% | 5.82 | 5.96 | 232630 | 13700 | 1.07% |
| 2026-03-16 | 5.90 | 5.91 | 0.01 | 0.17% | 5.87 | 5.95 | 223525 | 13199 | 1.03% |
| 2026-03-13 | 5.91 | 5.90 | -0.02 | -0.34% | 5.87 | 5.98 | 317567 | 18832 | 1.46% |
| 2026-03-12 | 5.84 | 5.92 | 0.07 | 1.20% | 5.82 | 5.92 | 340001 | 20012 | 1.57% |
| 2026-03-11 | 5.81 | 5.85 | 0.05 | 0.86% | 5.74 | 5.86 | 298978 | 17344 | 1.38% |
| 2026-03-10 | 5.82 | 5.80 | 0.01 | 0.17% | 5.78 | 5.84 | 231321 | 13435 | 1.07% |
| 2026-03-09 | 5.83 | 5.79 | -0.07 | -1.19% | 5.77 | 5.85 | 360409 | 20921 | 1.66% |
| 2026-03-06 | 5.76 | 5.86 | 0.08 | 1.38% | 5.72 | 5.87 | 320690 | 18649 | 1.48% |
| 2026-03-05 | 5.80 | 5.78 | 0.03 | 0.52% | 5.73 | 5.84 | 335634 | 19397 | 1.55% |
| 2026-03-04 | 5.86 | 5.75 | -0.15 | -2.54% | 5.73 | 5.89 | 437713 | 25360 | 2.02% |
| 2026-03-03 | 5.92 | 5.90 | -0.04 | -0.67% | 5.88 | 5.98 | 436101 | 25903 | 2.01% |
| 2026-03-02 | 5.91 | 5.94 | 0.00 | 0.00% | 5.84 | 5.98 | 372567 | 22026 | 1.72% |
| 2026-02-27 | 5.87 | 5.94 | 0.07 | 1.19% | 5.85 | 5.95 | 281796 | 16647 | 1.30% |
| 2026-02-26 | 5.86 | 5.87 | 0.02 | 0.34% | 5.84 | 5.91 | 239507 | 14052 | 1.10% |
| 2026-02-25 | 5.81 | 5.85 | 0.06 | 1.04% | 5.80 | 5.90 | 319495 | 18720 | 1.47% |
| 2026-02-24 | 5.74 | 5.79 | 0.07 | 1.22% | 5.74 | 5.81 | 207890 | 12032 | 0.96% |
| 2026-02-13 | 5.79 | 5.72 | -0.09 | -1.55% | 5.72 | 5.81 | 244051 | 14066 | 1.12% |
| 2026-02-12 | 5.86 | 5.81 | -0.07 | -1.19% | 5.80 | 5.88 | 222080 | 12935 | 1.02% |
| 2026-02-11 | 5.85 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 222769 | 13101 | 1.03% |
| 2026-02-10 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 216690 | 12712 | 1.00% |
| 2026-02-09 | 5.86 | 5.86 | 0.04 | 0.69% | 5.81 | 5.87 | 250590 | 14645 | 1.15% |
| 2026-02-06 | 5.80 | 5.82 | 0.00 | 0.00% | 5.78 | 5.90 | 303237 | 17732 | 1.40% |
| 2026-02-05 | 5.85 | 5.82 | -0.02 | -0.34% | 5.78 | 5.86 | 239956 | 13968 | 1.11% |
| 2026-02-04 | 5.78 | 5.84 | 0.07 | 1.21% | 5.75 | 5.85 | 323025 | 18804 | 1.49% |
| 2026-02-03 | 5.78 | 5.77 | 0.02 | 0.35% | 5.73 | 5.83 | 242204 | 13985 | 1.12% |
| 2026-02-02 | 5.90 | 5.75 | -0.18 | -3.04% | 5.74 | 5.91 | 390551 | 22722 | 1.80% |
| 2026-01-30 | 5.89 | 5.93 | 0.05 | 0.85% | 5.85 | 5.96 | 420674 | 24895 | 1.94% |
| 2026-01-29 | 5.90 | 5.88 | -0.04 | -0.68% | 5.86 | 5.94 | 327070 | 19270 | 1.51% |
| 2026-01-28 | 5.84 | 5.92 | 0.09 | 1.54% | 5.82 | 5.94 | 489406 | 28853 | 2.26% |