当前时间：2026-05-08 12:47:32 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 | 5.10 | -0.24 | -4.49% | 5.08 | 5.35 | 950057 | 48982 | 4.65% |
| 2026-05-06 | 5.35 | 5.34 | -0.01 | -0.19% | 5.25 | 5.37 | 634374 | 33650 | 3.10% |
| 2026-04-30 | 5.40 | 5.35 | 0.05 | 0.94% | 5.34 | 5.49 | 949093 | 51272 | 4.64% |
| 2026-04-29 | 5.22 | 5.30 | 0.07 | 1.34% | 5.15 | 5.31 | 591714 | 31063 | 2.90% |
| 2026-04-28 | 5.12 | 5.23 | 0.11 | 2.15% | 5.09 | 5.24 | 713637 | 36920 | 3.49% |
| 2026-04-27 | 5.14 | 5.12 | -0.02 | -0.39% | 5.05 | 5.16 | 439054 | 22454 | 2.15% |
| 2026-04-24 | 5.11 | 5.14 | -0.02 | -0.39% | 5.04 | 5.19 | 624963 | 32044 | 3.06% |
| 2026-04-23 | 5.12 | 5.16 | 0.04 | 0.78% | 5.03 | 5.22 | 709333 | 36418 | 3.47% |
| 2026-04-22 | 5.06 | 5.12 | 0.05 | 0.99% | 5.03 | 5.16 | 529947 | 26974 | 2.59% |
| 2026-04-21 | 5.05 | 5.07 | 0.03 | 0.60% | 4.94 | 5.10 | 422457 | 21296 | 2.07% |
| 2026-04-20 | 5.06 | 5.04 | -0.01 | -0.20% | 5.01 | 5.12 | 333819 | 16881 | 1.63% |
| 2026-04-17 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.13 | 408626 | 20668 | 2.00% |
| 2026-04-16 | 5.03 | 5.10 | 0.03 | 0.59% | 5.03 | 5.14 | 347824 | 17699 | 1.70% |
| 2026-04-15 | 5.18 | 5.07 | -0.12 | -2.31% | 5.05 | 5.18 | 493042 | 25105 | 2.41% |
| 2026-04-14 | 5.25 | 5.19 | 0.00 | 0.00% | 5.12 | 5.29 | 581233 | 30059 | 2.84% |
| 2026-04-13 | 5.07 | 5.19 | 0.12 | 2.37% | 5.00 | 5.21 | 712499 | 36405 | 3.49% |
| 2026-04-10 | 4.99 | 5.07 | 0.07 | 1.40% | 4.96 | 5.10 | 519279 | 26256 | 2.54% |
| 2026-04-09 | 5.02 | 5.00 | -0.04 | -0.79% | 4.96 | 5.07 | 444092 | 22205 | 2.17% |
| 2026-04-08 | 4.97 | 5.04 | -0.03 | -0.59% | 4.93 | 5.06 | 705719 | 35380 | 3.45% |
| 2026-04-07 | 4.80 | 5.07 | 0.28 | 5.85% | 4.76 | 5.07 | 803097 | 40069 | 3.93% |
| 2026-04-03 | 4.97 | 4.79 | -0.09 | -1.84% | 4.73 | 5.01 | 528233 | 25596 | 2.59% |
| 2026-04-02 | 4.94 | 4.88 | -0.08 | -1.61% | 4.84 | 4.99 | 367947 | 18043 | 1.80% |
| 2026-04-01 | 5.02 | 4.96 | 0.02 | 0.40% | 4.94 | 5.07 | 485223 | 24212 | 2.37% |
| 2026-03-31 | 5.10 | 4.94 | -0.17 | -3.33% | 4.93 | 5.15 | 606022 | 30409 | 2.97% |
| 2026-03-30 | 5.14 | 5.11 | -0.08 | -1.54% | 5.06 | 5.26 | 889290 | 45645 | 4.35% |
| 2026-03-27 | 4.94 | 5.19 | 0.26 | 5.27% | 4.91 | 5.33 | 1363573 | 70522 | 6.67% |
| 2026-03-26 | 4.83 | 4.93 | 0.08 | 1.65% | 4.81 | 4.99 | 705488 | 34652 | 3.45% |
| 2026-03-25 | 4.79 | 4.85 | 0.07 | 1.46% | 4.77 | 4.90 | 541215 | 26240 | 2.65% |
| 2026-03-24 | 4.83 | 4.78 | 0.03 | 0.63% | 4.60 | 4.84 | 619218 | 29172 | 3.03% |
| 2026-03-23 | 4.75 | 4.75 | -0.10 | -2.06% | 4.67 | 4.97 | 866338 | 41710 | 4.24% |
| 2026-03-20 | 4.99 | 4.85 | -0.13 | -2.61% | 4.83 | 5.01 | 672419 | 32924 | 3.29% |
| 2026-03-19 | 5.25 | 4.98 | -0.24 | -4.60% | 4.96 | 5.28 | 815514 | 41330 | 3.99% |
| 2026-03-18 | 5.26 | 5.22 | -0.05 | -0.95% | 5.12 | 5.28 | 684187 | 35441 | 3.35% |
| 2026-03-17 | 5.35 | 5.27 | -0.13 | -2.41% | 5.27 | 5.55 | 1003851 | 53862 | 4.91% |
| 2026-03-16 | 5.70 | 5.40 | -0.23 | -4.09% | 5.36 | 5.84 | 1383492 | 76794 | 6.77% |
| 2026-03-13 | 5.65 | 5.63 | -0.04 | -0.71% | 5.62 | 5.84 | 1181443 | 67732 | 5.78% |
| 2026-03-12 | 5.69 | 5.67 | -0.01 | -0.18% | 5.57 | 5.78 | 1213934 | 68999 | 5.94% |
| 2026-03-11 | 5.40 | 5.68 | 0.29 | 5.38% | 5.31 | 5.73 | 1588060 | 87964 | 7.77% |
| 2026-03-10 | 5.50 | 5.39 | -0.19 | -3.41% | 5.38 | 5.64 | 1324664 | 72117 | 6.48% |
| 2026-03-09 | 5.91 | 5.58 | -0.27 | -4.62% | 5.56 | 5.91 | 1935548 | 109880 | 9.47% |
| 2026-03-06 | 5.40 | 5.85 | 0.44 | 8.13% | 5.37 | 5.95 | 2448453 | 140828 | 11.98% |
| 2026-03-05 | 5.47 | 5.41 | 0.03 | 0.56% | 5.27 | 5.50 | 846295 | 45515 | 4.14% |
| 2026-03-04 | 5.39 | 5.38 | -0.12 | -2.18% | 5.33 | 5.57 | 837460 | 45512 | 4.10% |
| 2026-03-03 | 5.73 | 5.50 | -0.24 | -4.18% | 5.45 | 5.79 | 1200267 | 66920 | 5.87% |
| 2026-03-02 | 5.75 | 5.74 | 0.13 | 2.32% | 5.61 | 5.89 | 1303484 | 74738 | 6.38% |
| 2026-02-27 | 5.53 | 5.61 | 0.06 | 1.08% | 5.52 | 5.68 | 700998 | 39278 | 3.43% |
| 2026-02-26 | 5.69 | 5.55 | -0.08 | -1.42% | 5.51 | 5.69 | 765112 | 42611 | 3.74% |
| 2026-02-25 | 5.56 | 5.63 | 0.08 | 1.44% | 5.54 | 5.76 | 1144348 | 64869 | 5.60% |
| 2026-02-24 | 5.38 | 5.55 | 0.24 | 4.52% | 5.36 | 5.61 | 915592 | 50250 | 4.48% |
| 2026-02-13 | 5.37 | 5.31 | -0.08 | -1.48% | 5.28 | 5.42 | 567085 | 30348 | 2.78% |
| 2026-02-12 | 5.45 | 5.39 | -0.08 | -1.46% | 5.35 | 5.50 | 715193 | 38738 | 3.50% |
| 2026-02-11 | 5.36 | 5.47 | 0.05 | 0.92% | 5.36 | 5.62 | 895496 | 49329 | 4.38% |
| 2026-02-10 | 5.39 | 5.42 | 0.02 | 0.37% | 5.26 | 5.46 | 798432 | 42739 | 3.91% |
| 2026-02-09 | 5.37 | 5.40 | 0.13 | 2.47% | 5.29 | 5.48 | 748390 | 40264 | 3.66% |
| 2026-02-06 | 5.11 | 5.27 | 0.10 | 1.93% | 5.05 | 5.42 | 842650 | 44582 | 4.12% |
| 2026-02-05 | 5.28 | 5.17 | -0.13 | -2.45% | 5.13 | 5.40 | 671888 | 35108 | 3.29% |
| 2026-02-04 | 5.27 | 5.30 | 0.03 | 0.57% | 5.18 | 5.37 | 766084 | 40475 | 3.75% |
| 2026-02-03 | 5.18 | 5.27 | 0.18 | 3.54% | 5.11 | 5.32 | 1082300 | 56733 | 5.30% |
| 2026-02-02 | 5.45 | 5.09 | -0.49 | -8.78% | 5.08 | 5.48 | 1691603 | 88675 | 8.28% |
| 2026-01-30 | 5.60 | 5.58 | -0.13 | -2.28% | 5.29 | 5.66 | 1870578 | 102396 | 9.15% |
| 2026-01-29 | 5.56 | 5.71 | 0.16 | 2.88% | 5.50 | 5.74 | 1855094 | 104630 | 9.08% |
| 2026-01-28 | 5.30 | 5.55 | 0.20 | 3.74% | 5.28 | 5.65 | 1533074 | 84961 | 7.50% |