当前时间：2026-05-08 12:48:47 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 | 5.08 | 5.11 | 0.04 | 0.79% | 5.07 | 5.13 | 1397566 | 71308 | 0.68% |
| 2026-05-06 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.08 | 1383844 | 70106 | 0.68% |
| 2026-04-30 | 5.15 | 5.08 | -0.16 | -3.05% | 5.05 | 5.15 | 3483017 | 177370 | 1.70% |
| 2026-04-29 | 5.16 | 5.24 | 0.06 | 1.16% | 5.16 | 5.24 | 972806 | 50672 | 0.48% |
| 2026-04-28 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.18 | 847372 | 43745 | 0.41% |
| 2026-04-27 | 5.19 | 5.15 | -0.06 | -1.15% | 5.14 | 5.19 | 1301086 | 67146 | 0.64% |
| 2026-04-24 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.24 | 1042794 | 54301 | 0.51% |
| 2026-04-23 | 5.26 | 5.24 | -0.02 | -0.38% | 5.23 | 5.28 | 1221451 | 64141 | 0.60% |
| 2026-04-22 | 5.28 | 5.26 | -0.04 | -0.75% | 5.26 | 5.30 | 1275483 | 67241 | 0.62% |
| 2026-04-21 | 5.29 | 5.30 | 0.00 | 0.00% | 5.27 | 5.32 | 998631 | 52881 | 0.49% |
| 2026-04-20 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.32 | 1269086 | 67171 | 0.62% |
| 2026-04-17 | 5.29 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 1392997 | 73786 | 0.68% |
| 2026-04-16 | 5.29 | 5.30 | 0.01 | 0.19% | 5.27 | 5.31 | 1153033 | 61004 | 0.56% |
| 2026-04-15 | 5.30 | 5.29 | 0.01 | 0.19% | 5.28 | 5.35 | 1435104 | 76152 | 0.70% |
| 2026-04-14 | 5.27 | 5.28 | 0.03 | 0.57% | 5.25 | 5.30 | 1576599 | 83154 | 0.77% |
| 2026-04-13 | 5.23 | 5.25 | -0.01 | -0.19% | 5.20 | 5.26 | 1197395 | 62633 | 0.58% |
| 2026-04-10 | 5.28 | 5.26 | 0.01 | 0.19% | 5.26 | 5.30 | 1342684 | 70865 | 0.66% |
| 2026-04-09 | 5.29 | 5.25 | -0.08 | -1.50% | 5.23 | 5.29 | 1400079 | 73604 | 0.68% |
| 2026-04-08 | 5.30 | 5.33 | 0.13 | 2.50% | 5.26 | 5.34 | 1987448 | 105356 | 0.97% |
| 2026-04-07 | 5.21 | 5.20 | 0.00 | 0.00% | 5.18 | 5.23 | 1199511 | 62374 | 0.59% |
| 2026-04-03 | 5.36 | 5.20 | -0.15 | -2.80% | 5.19 | 5.37 | 2699330 | 141806 | 1.32% |
| 2026-04-02 | 5.44 | 5.35 | -0.09 | -1.65% | 5.34 | 5.44 | 1879534 | 100991 | 0.92% |
| 2026-04-01 | 5.50 | 5.44 | 0.01 | 0.18% | 5.43 | 5.54 | 1966333 | 107419 | 0.96% |
| 2026-03-31 | 5.41 | 5.43 | -0.04 | -0.73% | 5.39 | 5.51 | 2588844 | 140864 | 1.26% |
| 2026-03-30 | 5.36 | 5.47 | 0.06 | 1.11% | 5.33 | 5.52 | 2374354 | 128428 | 1.16% |
| 2026-03-27 | 5.35 | 5.41 | 0.02 | 0.37% | 5.34 | 5.42 | 1397804 | 75330 | 0.68% |
| 2026-03-26 | 5.49 | 5.39 | -0.10 | -1.82% | 5.37 | 5.50 | 2073492 | 112510 | 1.01% |
| 2026-03-25 | 5.47 | 5.49 | 0.05 | 0.92% | 5.45 | 5.53 | 2114287 | 116008 | 1.03% |
| 2026-03-24 | 5.42 | 5.44 | 0.10 | 1.87% | 5.35 | 5.44 | 2054106 | 110872 | 1.00% |
| 2026-03-23 | 5.48 | 5.34 | -0.21 | -3.78% | 5.31 | 5.53 | 3904102 | 211875 | 1.91% |
| 2026-03-20 | 5.59 | 5.55 | -0.04 | -0.72% | 5.55 | 5.63 | 2323730 | 129772 | 1.13% |
| 2026-03-19 | 5.66 | 5.59 | -0.12 | -2.10% | 5.57 | 5.68 | 2880274 | 161906 | 1.41% |
| 2026-03-18 | 5.72 | 5.71 | -0.01 | -0.17% | 5.66 | 5.74 | 2247206 | 127976 | 1.10% |
| 2026-03-17 | 5.78 | 5.72 | -0.04 | -0.69% | 5.71 | 5.84 | 2764960 | 160007 | 1.35% |
| 2026-03-16 | 5.94 | 5.76 | -0.18 | -3.03% | 5.75 | 5.98 | 4824534 | 280664 | 2.36% |
| 2026-03-13 | 5.89 | 5.94 | 0.03 | 0.51% | 5.88 | 6.07 | 4875680 | 291609 | 2.38% |
| 2026-03-12 | 5.93 | 5.91 | -0.02 | -0.34% | 5.86 | 5.98 | 3220150 | 190646 | 1.57% |
| 2026-03-11 | 5.82 | 5.93 | 0.11 | 1.89% | 5.78 | 5.98 | 4103831 | 242489 | 2.00% |
| 2026-03-10 | 5.80 | 5.82 | 0.07 | 1.22% | 5.76 | 5.87 | 3244514 | 188548 | 1.58% |
| 2026-03-09 | 5.82 | 5.75 | -0.18 | -3.04% | 5.74 | 5.87 | 3964478 | 229195 | 1.94% |
| 2026-03-06 | 5.88 | 5.93 | 0.00 | 0.00% | 5.85 | 5.95 | 2607987 | 154083 | 1.27% |
| 2026-03-05 | 6.01 | 5.93 | 0.02 | 0.34% | 5.89 | 6.05 | 2869149 | 171185 | 1.40% |
| 2026-03-04 | 5.96 | 5.91 | -0.10 | -1.66% | 5.85 | 6.05 | 3896783 | 231561 | 1.90% |
| 2026-03-03 | 6.17 | 6.01 | -0.22 | -3.53% | 5.97 | 6.23 | 5093154 | 309121 | 2.49% |
| 2026-03-02 | 6.22 | 6.23 | -0.07 | -1.11% | 6.12 | 6.29 | 5238066 | 324367 | 2.56% |
| 2026-02-27 | 6.18 | 6.30 | 0.15 | 2.44% | 6.13 | 6.36 | 5365250 | 335214 | 2.62% |
| 2026-02-26 | 6.19 | 6.15 | -0.04 | -0.65% | 6.10 | 6.30 | 4844898 | 298848 | 2.37% |
| 2026-02-25 | 6.06 | 6.19 | 0.14 | 2.31% | 5.99 | 6.47 | 12580486 | 786800 | 6.14% |
| 2026-02-24 | 5.74 | 6.05 | 0.55 | 10.00% | 5.71 | 6.05 | 10274053 | 615797 | 5.02% |
| 2026-02-13 | 5.56 | 5.50 | -0.13 | -2.31% | 5.48 | 5.58 | 2686660 | 148284 | 1.31% |
| 2026-02-12 | 5.52 | 5.63 | 0.14 | 2.55% | 5.51 | 5.68 | 3823870 | 214435 | 1.87% |
| 2026-02-11 | 5.47 | 5.49 | 0.03 | 0.55% | 5.45 | 5.52 | 1848394 | 101449 | 0.90% |
| 2026-02-10 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 2533898 | 138427 | 1.24% |
| 2026-02-09 | 5.57 | 5.52 | 0.01 | 0.18% | 5.50 | 5.62 | 2564433 | 142114 | 1.25% |
| 2026-02-06 | 5.50 | 5.51 | -0.06 | -1.08% | 5.47 | 5.56 | 2719159 | 150084 | 1.33% |
| 2026-02-05 | 5.65 | 5.57 | -0.13 | -2.28% | 5.55 | 5.71 | 3082230 | 172907 | 1.51% |
| 2026-02-04 | 5.58 | 5.70 | 0.19 | 3.45% | 5.58 | 5.73 | 4908986 | 278418 | 2.40% |
| 2026-02-03 | 5.47 | 5.51 | 0.14 | 2.61% | 5.42 | 5.54 | 3792624 | 208081 | 1.85% |
| 2026-02-02 | 5.60 | 5.37 | -0.33 | -5.79% | 5.36 | 5.65 | 7170738 | 393182 | 3.50% |
| 2026-01-30 | 5.80 | 5.70 | -0.19 | -3.23% | 5.67 | 6.04 | 6587413 | 381876 | 3.22% |
| 2026-01-29 | 5.96 | 5.89 | 0.09 | 1.55% | 5.69 | 6.12 | 11211916 | 659091 | 5.47% |
| 2026-01-28 | 5.61 | 5.80 | 0.26 | 4.69% | 5.60 | 6.09 | 11775901 | 686071 | 5.75% |