当前时间：2026-05-08 11:37:29 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 | 5.27 | 0.00 | 0.00% | 5.26 | 5.32 | 991828 | 52458 | 0.49% |
| 2026-05-06 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.29 | 1145471 | 60217 | 0.57% |
| 2026-04-30 | 5.31 | 5.27 | -0.13 | -2.41% | 5.23 | 5.32 | 2302578 | 121361 | 1.14% |
| 2026-04-29 | 5.38 | 5.40 | 0.01 | 0.19% | 5.35 | 5.41 | 1085174 | 58438 | 0.54% |
| 2026-04-28 | 5.27 | 5.39 | 0.13 | 2.47% | 5.26 | 5.39 | 1997019 | 106706 | 0.99% |
| 2026-04-27 | 5.30 | 5.26 | -0.04 | -0.75% | 5.26 | 5.30 | 631006 | 33301 | 0.31% |
| 2026-04-24 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 799046 | 42365 | 0.40% |
| 2026-04-23 | 5.25 | 5.29 | 0.04 | 0.76% | 5.24 | 5.30 | 992169 | 52403 | 0.49% |
| 2026-04-22 | 5.27 | 5.25 | -0.02 | -0.38% | 5.24 | 5.30 | 849326 | 44747 | 0.42% |
| 2026-04-21 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.30 | 716598 | 37813 | 0.36% |
| 2026-04-20 | 5.25 | 5.24 | -0.01 | -0.19% | 5.22 | 5.26 | 575613 | 30132 | 0.29% |
| 2026-04-17 | 5.29 | 5.25 | -0.04 | -0.76% | 5.25 | 5.30 | 651964 | 34350 | 0.32% |
| 2026-04-16 | 5.22 | 5.29 | 0.06 | 1.15% | 5.21 | 5.31 | 1481119 | 78215 | 0.74% |
| 2026-04-15 | 5.24 | 5.23 | -0.02 | -0.38% | 5.21 | 5.25 | 729388 | 38087 | 0.36% |
| 2026-04-14 | 5.21 | 5.25 | 0.04 | 0.77% | 5.18 | 5.26 | 987952 | 51558 | 0.49% |
| 2026-04-13 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.21 | 521897 | 27111 | 0.26% |
| 2026-04-10 | 5.18 | 5.20 | 0.03 | 0.58% | 5.17 | 5.21 | 868840 | 45089 | 0.43% |
| 2026-04-09 | 5.22 | 5.17 | -0.05 | -0.96% | 5.17 | 5.22 | 680131 | 35237 | 0.34% |
| 2026-04-08 | 5.19 | 5.22 | 0.05 | 0.97% | 5.18 | 5.22 | 1139330 | 59206 | 0.57% |
| 2026-04-07 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.20 | 826598 | 42786 | 0.41% |
| 2026-04-03 | 5.33 | 5.20 | -0.13 | -2.44% | 5.19 | 5.34 | 1819529 | 95210 | 0.90% |
| 2026-04-02 | 5.32 | 5.33 | 0.00 | 0.00% | 5.31 | 5.36 | 877170 | 46769 | 0.44% |
| 2026-04-01 | 5.37 | 5.33 | -0.03 | -0.56% | 5.32 | 5.38 | 1183930 | 63115 | 0.59% |
| 2026-03-31 | 5.36 | 5.36 | 0.01 | 0.19% | 5.35 | 5.42 | 1581840 | 85157 | 0.79% |
| 2026-03-30 | 5.30 | 5.35 | 0.04 | 0.75% | 5.28 | 5.37 | 1444591 | 77013 | 0.72% |
| 2026-03-27 | 5.39 | 5.31 | -0.09 | -1.67% | 5.29 | 5.40 | 2186220 | 116550 | 1.09% |
| 2026-03-26 | 5.27 | 5.40 | 0.12 | 2.27% | 5.26 | 5.42 | 3395496 | 182514 | 1.69% |
| 2026-03-25 | 5.27 | 5.28 | -0.01 | -0.19% | 5.24 | 5.29 | 1684658 | 88588 | 0.84% |
| 2026-03-24 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.32 | 1475230 | 78017 | 0.73% |
| 2026-03-23 | 5.32 | 5.26 | -0.05 | -0.94% | 5.23 | 5.37 | 2717559 | 143649 | 1.35% |
| 2026-03-20 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.34 | 1801127 | 95731 | 0.89% |
| 2026-03-19 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.30 | 1416078 | 74572 | 0.70% |
| 2026-03-18 | 5.31 | 5.25 | -0.05 | -0.94% | 5.22 | 5.32 | 1590723 | 83545 | 0.79% |
| 2026-03-17 | 5.33 | 5.30 | -0.03 | -0.56% | 5.29 | 5.38 | 1248484 | 66593 | 0.62% |
| 2026-03-16 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.38 | 1554782 | 82881 | 0.77% |
| 2026-03-13 | 5.41 | 5.34 | -0.07 | -1.29% | 5.32 | 5.42 | 2201219 | 117976 | 1.09% |
| 2026-03-12 | 5.37 | 5.41 | 0.05 | 0.93% | 5.35 | 5.43 | 2563181 | 138229 | 1.27% |
| 2026-03-11 | 5.23 | 5.36 | 0.13 | 2.49% | 5.22 | 5.36 | 2961816 | 157201 | 1.47% |
| 2026-03-10 | 5.21 | 5.23 | 0.02 | 0.38% | 5.17 | 5.24 | 1494921 | 77791 | 0.74% |
| 2026-03-09 | 5.19 | 5.21 | 0.02 | 0.39% | 5.18 | 5.25 | 1968951 | 102897 | 0.98% |
| 2026-03-06 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 1383172 | 71510 | 0.69% |
| 2026-03-05 | 5.18 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 1456886 | 75502 | 0.72% |
| 2026-03-04 | 5.18 | 5.18 | -0.02 | -0.38% | 5.10 | 5.20 | 2400176 | 123416 | 1.19% |
| 2026-03-03 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.28 | 3642034 | 189643 | 1.81% |
| 2026-03-02 | 5.08 | 5.15 | 0.05 | 0.98% | 5.07 | 5.17 | 2429077 | 124813 | 1.21% |
| 2026-02-27 | 5.07 | 5.10 | 0.03 | 0.59% | 5.06 | 5.10 | 1009462 | 51354 | 0.50% |
| 2026-02-26 | 5.10 | 5.07 | -0.02 | -0.39% | 5.06 | 5.11 | 920720 | 46742 | 0.46% |
| 2026-02-25 | 5.06 | 5.09 | 0.04 | 0.79% | 5.05 | 5.11 | 1370390 | 69787 | 0.68% |
| 2026-02-24 | 5.06 | 5.05 | 0.01 | 0.20% | 5.04 | 5.07 | 836008 | 42285 | 0.41% |
| 2026-02-13 | 5.06 | 5.04 | -0.03 | -0.59% | 5.03 | 5.07 | 984319 | 49701 | 0.49% |
| 2026-02-12 | 5.11 | 5.07 | -0.03 | -0.59% | 5.06 | 5.11 | 1074752 | 54574 | 0.53% |
| 2026-02-11 | 5.09 | 5.10 | 0.02 | 0.39% | 5.07 | 5.11 | 979221 | 49880 | 0.49% |
| 2026-02-10 | 5.08 | 5.08 | -0.01 | -0.20% | 5.07 | 5.10 | 728888 | 37055 | 0.36% |
| 2026-02-09 | 5.09 | 5.09 | 0.02 | 0.39% | 5.07 | 5.10 | 907810 | 46149 | 0.45% |
| 2026-02-06 | 5.10 | 5.07 | -0.04 | -0.78% | 5.06 | 5.11 | 1460790 | 74247 | 0.73% |
| 2026-02-05 | 5.08 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 1802463 | 91840 | 0.89% |
| 2026-02-04 | 4.99 | 5.09 | 0.10 | 2.00% | 4.98 | 5.09 | 2533204 | 127957 | 1.26% |
| 2026-02-03 | 5.01 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 1353257 | 67476 | 0.67% |
| 2026-02-02 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 1809888 | 90899 | 0.90% |
| 2026-01-30 | 5.06 | 5.02 | -0.05 | -0.99% | 5.02 | 5.12 | 2970748 | 150653 | 1.47% |
| 2026-01-29 | 5.01 | 5.07 | 0.05 | 1.00% | 4.98 | 5.07 | 2694166 | 135438 | 1.34% |
| 2026-01-28 | 4.99 | 5.02 | 0.03 | 0.60% | 4.98 | 5.04 | 2031577 | 101879 | 1.01% |