当前时间：2026-05-08 20:20:56 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 5.67 | 5.69 | 0.03 | 0.53% | 5.65 | 5.71 | 87957 | 4993 | 0.67% |
| 2026-05-07 | 5.64 | 5.66 | 0.04 | 0.71% | 5.60 | 5.69 | 117280 | 6625 | 0.90% |
| 2026-05-06 | 5.59 | 5.62 | 0.04 | 0.72% | 5.58 | 5.64 | 102235 | 5748 | 0.78% |
| 2026-04-30 | 5.61 | 5.58 | 0.02 | 0.36% | 5.56 | 5.63 | 92148 | 5146 | 0.70% |
| 2026-04-29 | 5.53 | 5.56 | 0.09 | 1.65% | 5.51 | 5.59 | 106476 | 5934 | 0.81% |
| 2026-04-28 | 5.45 | 5.47 | 0.00 | 0.00% | 5.44 | 5.49 | 71258 | 3891 | 0.54% |
| 2026-04-27 | 5.51 | 5.47 | -0.03 | -0.55% | 5.45 | 5.53 | 72984 | 3995 | 0.56% |
| 2026-04-24 | 5.57 | 5.50 | -0.08 | -1.43% | 5.48 | 5.59 | 123222 | 6793 | 0.94% |
| 2026-04-23 | 5.57 | 5.58 | -0.01 | -0.18% | 5.53 | 5.60 | 64504 | 3592 | 0.49% |
| 2026-04-22 | 5.61 | 5.59 | -0.03 | -0.53% | 5.58 | 5.62 | 56853 | 3179 | 0.43% |
| 2026-04-21 | 5.63 | 5.62 | -0.01 | -0.18% | 5.61 | 5.65 | 51022 | 2868 | 0.39% |
| 2026-04-20 | 5.62 | 5.63 | 0.00 | 0.00% | 5.61 | 5.65 | 76868 | 4328 | 0.59% |
| 2026-04-17 | 5.65 | 5.63 | -0.03 | -0.53% | 5.61 | 5.66 | 87470 | 4925 | 0.67% |
| 2026-04-16 | 5.63 | 5.66 | 0.03 | 0.53% | 5.62 | 5.67 | 75320 | 4253 | 0.58% |
| 2026-04-15 | 5.60 | 5.63 | 0.03 | 0.54% | 5.60 | 5.70 | 110826 | 6253 | 0.85% |
| 2026-04-14 | 5.62 | 5.60 | 0.00 | 0.00% | 5.58 | 5.64 | 97110 | 5442 | 0.74% |
| 2026-04-13 | 5.64 | 5.60 | -0.07 | -1.23% | 5.57 | 5.65 | 119655 | 6694 | 0.91% |
| 2026-04-10 | 5.80 | 5.67 | 0.12 | 2.16% | 5.67 | 5.85 | 231373 | 13309 | 1.77% |
| 2026-04-09 | 5.60 | 5.55 | -0.09 | -1.60% | 5.54 | 5.61 | 77124 | 4295 | 0.59% |
| 2026-04-08 | 5.58 | 5.64 | 0.14 | 2.55% | 5.55 | 5.64 | 137902 | 7716 | 1.05% |
| 2026-04-07 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.51 | 67879 | 3722 | 0.52% |
| 2026-04-03 | 5.57 | 5.46 | -0.10 | -1.80% | 5.45 | 5.58 | 103011 | 5652 | 0.79% |
| 2026-04-02 | 5.65 | 5.56 | -0.07 | -1.24% | 5.53 | 5.65 | 121182 | 6753 | 0.93% |
| 2026-04-01 | 5.72 | 5.63 | -0.05 | -0.88% | 5.61 | 5.74 | 137653 | 7768 | 1.05% |
| 2026-03-31 | 5.66 | 5.68 | 0.04 | 0.71% | 5.64 | 5.74 | 190221 | 10813 | 1.45% |
| 2026-03-30 | 5.59 | 5.64 | -0.01 | -0.18% | 5.55 | 5.65 | 134750 | 7566 | 1.03% |
| 2026-03-27 | 5.62 | 5.65 | -0.03 | -0.53% | 5.57 | 5.69 | 143578 | 8073 | 1.10% |
| 2026-03-26 | 5.68 | 5.68 | 0.04 | 0.71% | 5.64 | 5.77 | 190713 | 10878 | 1.46% |
| 2026-03-25 | 5.57 | 5.64 | 0.08 | 1.44% | 5.55 | 5.66 | 117844 | 6616 | 0.90% |
| 2026-03-24 | 5.55 | 5.56 | 0.09 | 1.65% | 5.47 | 5.58 | 88713 | 4899 | 0.68% |
| 2026-03-23 | 5.69 | 5.47 | -0.28 | -4.87% | 5.44 | 5.71 | 193556 | 10790 | 1.48% |
| 2026-03-20 | 5.83 | 5.75 | -0.10 | -1.71% | 5.74 | 5.88 | 127284 | 7383 | 0.97% |
| 2026-03-19 | 5.90 | 5.85 | -0.08 | -1.35% | 5.83 | 5.91 | 132235 | 7754 | 1.01% |
| 2026-03-18 | 5.94 | 5.93 | 0.01 | 0.17% | 5.87 | 5.94 | 148291 | 8750 | 1.13% |
| 2026-03-17 | 5.96 | 5.92 | -0.04 | -0.67% | 5.92 | 5.99 | 128036 | 7626 | 0.98% |
| 2026-03-16 | 5.92 | 5.96 | 0.02 | 0.34% | 5.91 | 5.97 | 117902 | 7006 | 0.90% |
| 2026-03-13 | 5.96 | 5.94 | -0.03 | -0.50% | 5.91 | 5.99 | 155218 | 9246 | 1.19% |
| 2026-03-12 | 5.97 | 5.97 | 0.02 | 0.34% | 5.94 | 5.99 | 143497 | 8562 | 1.10% |
| 2026-03-11 | 5.99 | 5.95 | -0.03 | -0.50% | 5.92 | 5.99 | 115428 | 6863 | 0.88% |
| 2026-03-10 | 5.94 | 5.98 | 0.05 | 0.84% | 5.93 | 6.00 | 150996 | 9012 | 1.15% |
| 2026-03-09 | 5.95 | 5.93 | -0.03 | -0.50% | 5.88 | 5.96 | 172576 | 10194 | 1.32% |
| 2026-03-06 | 5.88 | 5.96 | 0.05 | 0.85% | 5.87 | 5.97 | 155105 | 9195 | 1.18% |
| 2026-03-05 | 5.93 | 5.91 | 0.00 | 0.00% | 5.89 | 5.95 | 205678 | 12165 | 1.57% |
| 2026-03-04 | 6.06 | 5.91 | -0.24 | -3.90% | 5.88 | 6.09 | 404184 | 24065 | 3.09% |
| 2026-03-03 | 6.00 | 6.15 | 0.16 | 2.67% | 6.00 | 6.19 | 576234 | 35133 | 4.40% |
| 2026-03-02 | 6.09 | 5.99 | -0.07 | -1.16% | 5.95 | 6.10 | 211121 | 12687 | 1.61% |
| 2026-02-27 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.06 | 148194 | 8949 | 1.13% |
| 2026-02-26 | 6.00 | 6.01 | 0.02 | 0.33% | 5.97 | 6.03 | 108258 | 6491 | 0.83% |
| 2026-02-25 | 5.96 | 5.99 | 0.03 | 0.50% | 5.96 | 6.05 | 150374 | 9040 | 1.15% |
| 2026-02-24 | 5.98 | 5.96 | 0.08 | 1.36% | 5.91 | 5.98 | 114536 | 6826 | 0.87% |
| 2026-02-13 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.95 | 89423 | 5286 | 0.68% |
| 2026-02-12 | 5.98 | 5.93 | -0.06 | -1.00% | 5.93 | 5.99 | 94701 | 5640 | 0.72% |
| 2026-02-11 | 5.97 | 5.99 | 0.02 | 0.34% | 5.96 | 6.00 | 77325 | 4627 | 0.59% |
| 2026-02-10 | 5.99 | 5.97 | -0.02 | -0.33% | 5.95 | 5.99 | 68567 | 4092 | 0.52% |
| 2026-02-09 | 5.97 | 5.99 | 0.06 | 1.01% | 5.95 | 5.99 | 93365 | 5580 | 0.71% |
| 2026-02-06 | 5.93 | 5.93 | -0.01 | -0.17% | 5.91 | 5.98 | 91856 | 5465 | 0.70% |
| 2026-02-05 | 5.95 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 102860 | 6120 | 0.79% |
| 2026-02-04 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 5.96 | 106021 | 6285 | 0.81% |
| 2026-02-03 | 5.88 | 5.90 | 0.04 | 0.68% | 5.87 | 5.92 | 98606 | 5818 | 0.75% |
| 2026-02-02 | 5.95 | 5.86 | -0.11 | -1.84% | 5.86 | 5.99 | 141774 | 8403 | 1.08% |
| 2026-01-30 | 5.96 | 5.97 | -0.01 | -0.17% | 5.92 | 6.02 | 126080 | 7521 | 0.96% |
| 2026-01-29 | 5.94 | 5.98 | 0.02 | 0.34% | 5.91 | 5.99 | 140846 | 8390 | 1.08% |
| 2026-01-28 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 5.98 | 128016 | 7619 | 0.98% |