当前时间：2026-05-15 18:41:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 5.09 | 5.00 | -0.08 | -1.57% | 4.99 | 5.11 | 259582 | 13053 | 1.62% |
| 2026-05-14 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 224932 | 11472 | 1.41% |
| 2026-05-13 | 5.14 | 5.10 | -0.04 | -0.78% | 5.08 | 5.20 | 247624 | 12640 | 1.55% |
| 2026-05-12 | 5.17 | 5.14 | -0.03 | -0.58% | 5.07 | 5.23 | 411363 | 21130 | 2.57% |
| 2026-05-11 | 5.20 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 280273 | 14550 | 1.75% |
| 2026-05-08 | 5.20 | 5.20 | 0.00 | 0.00% | 5.15 | 5.24 | 300099 | 15576 | 1.88% |
| 2026-05-07 | 5.45 | 5.20 | -0.28 | -5.11% | 5.16 | 5.45 | 517458 | 27155 | 3.24% |
| 2026-05-06 | 5.69 | 5.48 | -0.21 | -3.69% | 5.41 | 5.69 | 570473 | 31236 | 3.57% |
| 2026-04-30 | 5.61 | 5.69 | 0.08 | 1.43% | 5.59 | 5.75 | 356690 | 20289 | 2.23% |
| 2026-04-29 | 5.51 | 5.61 | 0.08 | 1.45% | 5.49 | 5.64 | 375655 | 20999 | 2.35% |
| 2026-04-28 | 5.50 | 5.53 | 0.04 | 0.73% | 5.40 | 5.60 | 459229 | 25237 | 2.87% |
| 2026-04-27 | 5.46 | 5.49 | 0.05 | 0.92% | 5.37 | 5.50 | 263817 | 14401 | 1.65% |
| 2026-04-24 | 5.28 | 5.44 | 0.15 | 2.84% | 5.26 | 5.46 | 334918 | 18003 | 2.09% |
| 2026-04-23 | 5.23 | 5.29 | 0.05 | 0.95% | 5.14 | 5.34 | 296609 | 15655 | 1.85% |
| 2026-04-22 | 5.28 | 5.24 | -0.05 | -0.95% | 5.22 | 5.33 | 196068 | 10296 | 1.23% |
| 2026-04-21 | 5.28 | 5.29 | 0.00 | 0.00% | 5.20 | 5.33 | 179832 | 9492 | 1.12% |
| 2026-04-20 | 5.25 | 5.29 | 0.05 | 0.95% | 5.23 | 5.39 | 250553 | 13268 | 1.57% |
| 2026-04-17 | 5.30 | 5.24 | -0.04 | -0.76% | 5.20 | 5.31 | 228631 | 11988 | 1.43% |
| 2026-04-16 | 5.26 | 5.28 | 0.01 | 0.19% | 5.23 | 5.33 | 187406 | 9905 | 1.17% |
| 2026-04-15 | 5.32 | 5.27 | -0.05 | -0.94% | 5.24 | 5.32 | 186775 | 9848 | 1.17% |
| 2026-04-14 | 5.38 | 5.32 | -0.05 | -0.93% | 5.24 | 5.38 | 258235 | 13640 | 1.61% |
| 2026-04-13 | 5.30 | 5.37 | 0.05 | 0.94% | 5.23 | 5.39 | 248325 | 13219 | 1.55% |
| 2026-04-10 | 5.33 | 5.32 | 0.00 | 0.00% | 5.29 | 5.42 | 181717 | 9711 | 1.14% |
| 2026-04-09 | 5.41 | 5.32 | -0.11 | -2.03% | 5.28 | 5.48 | 268951 | 14420 | 1.68% |
| 2026-04-08 | 5.32 | 5.43 | 0.08 | 1.50% | 5.26 | 5.45 | 311010 | 16704 | 1.94% |
| 2026-04-07 | 5.13 | 5.35 | 0.22 | 4.29% | 5.06 | 5.36 | 288049 | 15217 | 1.80% |
| 2026-04-03 | 5.32 | 5.13 | -0.20 | -3.75% | 5.11 | 5.33 | 265579 | 13712 | 1.66% |
| 2026-04-02 | 5.43 | 5.33 | -0.08 | -1.48% | 5.30 | 5.50 | 256779 | 13847 | 1.61% |
| 2026-04-01 | 5.39 | 5.41 | 0.06 | 1.12% | 5.36 | 5.50 | 287701 | 15624 | 1.80% |
| 2026-03-31 | 5.41 | 5.35 | -0.07 | -1.29% | 5.34 | 5.49 | 256520 | 13841 | 1.60% |
| 2026-03-30 | 5.48 | 5.42 | -0.10 | -1.81% | 5.31 | 5.57 | 374708 | 20305 | 2.34% |
| 2026-03-27 | 5.33 | 5.52 | 0.16 | 2.99% | 5.30 | 5.61 | 448190 | 24594 | 2.80% |
| 2026-03-26 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.46 | 287419 | 15482 | 1.80% |
| 2026-03-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.25 | 5.41 | 323262 | 17278 | 2.02% |
| 2026-03-24 | 5.35 | 5.35 | 0.09 | 1.71% | 5.16 | 5.41 | 370244 | 19546 | 2.31% |
| 2026-03-23 | 5.44 | 5.26 | -0.31 | -5.57% | 5.22 | 5.50 | 520124 | 27796 | 3.25% |
| 2026-03-20 | 5.68 | 5.57 | -0.15 | -2.62% | 5.57 | 5.74 | 304233 | 17162 | 1.90% |
| 2026-03-19 | 5.86 | 5.72 | -0.06 | -1.04% | 5.66 | 5.93 | 392410 | 22792 | 2.45% |
| 2026-03-18 | 5.85 | 5.78 | -0.09 | -1.53% | 5.68 | 5.88 | 395814 | 22786 | 2.47% |
| 2026-03-17 | 5.92 | 5.87 | -0.07 | -1.18% | 5.85 | 6.07 | 345738 | 20529 | 2.16% |
| 2026-03-16 | 6.14 | 5.94 | -0.12 | -1.98% | 5.92 | 6.27 | 483694 | 29233 | 3.02% |
| 2026-03-13 | 6.15 | 6.06 | 0.08 | 1.34% | 6.00 | 6.40 | 893610 | 55456 | 5.59% |
| 2026-03-12 | 5.78 | 5.98 | 0.30 | 5.28% | 5.74 | 6.05 | 810955 | 47790 | 5.07% |
| 2026-03-11 | 5.72 | 5.68 | -0.06 | -1.05% | 5.56 | 5.74 | 427338 | 24097 | 2.67% |
| 2026-03-10 | 5.65 | 5.74 | -0.08 | -1.37% | 5.64 | 5.81 | 533887 | 30484 | 3.34% |
| 2026-03-09 | 6.37 | 5.82 | -0.29 | -4.75% | 5.80 | 6.44 | 1026775 | 62074 | 6.42% |
| 2026-03-06 | 6.05 | 6.11 | -0.09 | -1.45% | 5.96 | 6.15 | 545217 | 33006 | 3.41% |
| 2026-03-05 | 6.01 | 6.20 | 0.05 | 0.81% | 5.89 | 6.33 | 779512 | 47445 | 4.87% |
| 2026-03-04 | 6.61 | 6.15 | -0.52 | -7.80% | 6.01 | 6.61 | 959303 | 58856 | 6.00% |
| 2026-03-03 | 6.35 | 6.67 | 0.34 | 5.37% | 6.17 | 6.90 | 1261415 | 81997 | 7.89% |
| 2026-03-02 | 6.30 | 6.33 | 0.19 | 3.09% | 6.11 | 6.43 | 887188 | 55445 | 5.55% |
| 2026-02-27 | 6.07 | 6.14 | 0.07 | 1.15% | 6.05 | 6.22 | 191756 | 11739 | 1.20% |
| 2026-02-26 | 6.11 | 6.07 | -0.05 | -0.82% | 6.02 | 6.16 | 252394 | 15321 | 1.58% |
| 2026-02-25 | 6.08 | 6.12 | 0.05 | 0.82% | 6.05 | 6.23 | 287840 | 17715 | 1.80% |
| 2026-02-24 | 5.93 | 6.07 | 0.24 | 4.12% | 5.93 | 6.13 | 310385 | 18807 | 1.94% |
| 2026-02-13 | 5.92 | 5.83 | -0.13 | -2.18% | 5.83 | 5.96 | 240174 | 14158 | 1.50% |
| 2026-02-12 | 6.00 | 5.96 | -0.04 | -0.67% | 5.93 | 6.09 | 208776 | 12510 | 1.31% |
| 2026-02-11 | 5.90 | 6.00 | 0.11 | 1.87% | 5.86 | 6.10 | 295703 | 17766 | 1.85% |
| 2026-02-10 | 5.98 | 5.89 | -0.09 | -1.51% | 5.88 | 5.98 | 182534 | 10814 | 1.14% |
| 2026-02-09 | 5.92 | 5.98 | 0.10 | 1.70% | 5.88 | 6.00 | 222768 | 13264 | 1.39% |
| 2026-02-06 | 5.77 | 5.88 | 0.07 | 1.20% | 5.68 | 5.97 | 276638 | 16210 | 1.73% |
| 2026-02-05 | 5.91 | 5.81 | -0.12 | -2.02% | 5.78 | 5.99 | 274235 | 16053 | 1.71% |
| 2026-02-04 | 5.81 | 5.93 | 0.10 | 1.72% | 5.77 | 5.95 | 326656 | 19191 | 2.04% |