当前时间：2026-05-06 16:19:02 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.66 | 5.66 | -0.03 | -0.53% | 5.62 | 5.74 | 54733 | 3108 | 0.96% |
| 2026-04-29 | 5.63 | 5.69 | 0.06 | 1.07% | 5.59 | 5.74 | 57160 | 3256 | 1.00% |
| 2026-04-28 | 5.59 | 5.63 | 0.02 | 0.36% | 5.55 | 5.64 | 55590 | 3111 | 0.98% |
| 2026-04-27 | 5.55 | 5.61 | 0.04 | 0.72% | 5.49 | 5.64 | 57341 | 3186 | 1.01% |
| 2026-04-24 | 5.51 | 5.57 | 0.04 | 0.72% | 5.48 | 5.60 | 48792 | 2705 | 0.86% |
| 2026-04-23 | 5.58 | 5.53 | -0.06 | -1.07% | 5.49 | 5.59 | 64402 | 3553 | 1.13% |
| 2026-04-22 | 5.63 | 5.59 | -0.05 | -0.89% | 5.56 | 5.65 | 45849 | 2566 | 0.80% |
| 2026-04-21 | 5.65 | 5.64 | -0.01 | -0.18% | 5.60 | 5.67 | 39718 | 2236 | 0.70% |
| 2026-04-20 | 5.67 | 5.65 | -0.02 | -0.35% | 5.58 | 5.68 | 60060 | 3375 | 1.05% |
| 2026-04-17 | 5.81 | 5.67 | -0.15 | -2.58% | 5.65 | 5.81 | 81222 | 4624 | 1.43% |
| 2026-04-16 | 5.82 | 5.82 | 0.05 | 0.87% | 5.75 | 5.87 | 56924 | 3308 | 1.00% |
| 2026-04-15 | 5.81 | 5.77 | -0.04 | -0.69% | 5.70 | 5.84 | 62322 | 3581 | 1.09% |
| 2026-04-14 | 5.77 | 5.81 | 0.06 | 1.04% | 5.68 | 5.81 | 51187 | 2948 | 0.90% |
| 2026-04-13 | 5.73 | 5.75 | 0.02 | 0.35% | 5.69 | 5.80 | 36416 | 2091 | 0.64% |
| 2026-04-10 | 5.74 | 5.73 | 0.02 | 0.35% | 5.70 | 5.79 | 38511 | 2214 | 0.68% |
| 2026-04-09 | 5.84 | 5.71 | -0.12 | -2.06% | 5.69 | 5.85 | 45452 | 2613 | 0.80% |
| 2026-04-08 | 5.81 | 5.83 | 0.07 | 1.22% | 5.79 | 5.90 | 53830 | 3137 | 0.94% |
| 2026-04-07 | 5.60 | 5.76 | 0.16 | 2.86% | 5.55 | 5.77 | 58371 | 3323 | 1.02% |
| 2026-04-03 | 5.79 | 5.60 | -0.19 | -3.28% | 5.57 | 5.79 | 65634 | 3707 | 1.15% |
| 2026-04-02 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.86 | 50222 | 2921 | 0.88% |
| 2026-04-01 | 5.81 | 5.79 | 0.04 | 0.70% | 5.71 | 5.84 | 60240 | 3472 | 1.06% |
| 2026-03-31 | 5.83 | 5.75 | -0.10 | -1.71% | 5.71 | 5.92 | 89842 | 5225 | 1.58% |
| 2026-03-30 | 5.71 | 5.85 | 0.10 | 1.74% | 5.68 | 5.85 | 46090 | 2669 | 0.81% |
| 2026-03-27 | 5.62 | 5.75 | 0.10 | 1.77% | 5.61 | 5.75 | 41033 | 2340 | 0.72% |
| 2026-03-26 | 5.67 | 5.65 | -0.03 | -0.53% | 5.64 | 5.74 | 37648 | 2141 | 0.66% |
| 2026-03-25 | 5.59 | 5.68 | 0.13 | 2.34% | 5.54 | 5.69 | 58355 | 3284 | 1.02% |
| 2026-03-24 | 5.54 | 5.55 | 0.12 | 2.21% | 5.41 | 5.56 | 52454 | 2883 | 0.92% |
| 2026-03-23 | 5.63 | 5.43 | -0.31 | -5.40% | 5.41 | 5.65 | 120190 | 6623 | 2.11% |
| 2026-03-20 | 5.96 | 5.74 | -0.20 | -3.37% | 5.73 | 5.96 | 117559 | 6840 | 2.06% |
| 2026-03-19 | 6.05 | 5.94 | -0.12 | -1.98% | 5.92 | 6.07 | 62890 | 3767 | 1.10% |
| 2026-03-18 | 6.09 | 6.06 | -0.02 | -0.33% | 6.00 | 6.10 | 62675 | 3783 | 1.10% |
| 2026-03-17 | 6.16 | 6.08 | -0.07 | -1.14% | 6.07 | 6.20 | 68935 | 4236 | 1.21% |
| 2026-03-16 | 6.05 | 6.15 | 0.09 | 1.49% | 6.05 | 6.17 | 98852 | 6063 | 1.73% |
| 2026-03-13 | 6.07 | 6.06 | -0.03 | -0.49% | 6.03 | 6.14 | 75260 | 4579 | 1.32% |
| 2026-03-12 | 6.08 | 6.09 | 0.03 | 0.50% | 6.05 | 6.13 | 74507 | 4539 | 1.31% |
| 2026-03-11 | 6.07 | 6.06 | 0.02 | 0.33% | 5.99 | 6.07 | 55500 | 3345 | 0.97% |
| 2026-03-10 | 6.07 | 6.04 | 0.00 | 0.00% | 6.03 | 6.08 | 56496 | 3419 | 0.99% |
| 2026-03-09 | 6.05 | 6.04 | -0.02 | -0.33% | 6.00 | 6.11 | 68584 | 4145 | 1.20% |
| 2026-03-06 | 5.91 | 6.06 | 0.15 | 2.54% | 5.88 | 6.06 | 79096 | 4752 | 1.39% |
| 2026-03-05 | 5.94 | 5.91 | 0.03 | 0.51% | 5.90 | 5.95 | 55267 | 3273 | 0.97% |
| 2026-03-04 | 5.95 | 5.88 | -0.11 | -1.84% | 5.85 | 5.95 | 87509 | 5163 | 1.54% |
| 2026-03-03 | 6.05 | 5.99 | -0.04 | -0.66% | 5.95 | 6.11 | 84631 | 5101 | 1.49% |
| 2026-03-02 | 6.14 | 6.03 | -0.11 | -1.79% | 6.02 | 6.17 | 88519 | 5371 | 1.55% |
| 2026-02-27 | 6.10 | 6.14 | 0.05 | 0.82% | 6.08 | 6.16 | 52852 | 3236 | 0.93% |
| 2026-02-26 | 6.16 | 6.09 | -0.06 | -0.98% | 6.05 | 6.17 | 70011 | 4267 | 1.23% |
| 2026-02-25 | 6.12 | 6.15 | 0.04 | 0.65% | 6.10 | 6.19 | 76521 | 4715 | 1.34% |
| 2026-02-24 | 6.08 | 6.11 | 0.06 | 0.99% | 6.06 | 6.13 | 61635 | 3758 | 1.08% |
| 2026-02-13 | 6.11 | 6.05 | -0.04 | -0.66% | 6.03 | 6.14 | 63038 | 3833 | 1.11% |
| 2026-02-12 | 6.24 | 6.09 | -0.15 | -2.40% | 6.08 | 6.26 | 106421 | 6517 | 1.87% |
| 2026-02-11 | 6.27 | 6.24 | -0.02 | -0.32% | 6.23 | 6.29 | 54178 | 3389 | 0.95% |
| 2026-02-10 | 6.29 | 6.26 | -0.01 | -0.16% | 6.23 | 6.31 | 73061 | 4585 | 1.28% |
| 2026-02-09 | 6.29 | 6.27 | 0.05 | 0.80% | 6.23 | 6.29 | 67777 | 4246 | 1.19% |
| 2026-02-06 | 6.23 | 6.22 | -0.02 | -0.32% | 6.21 | 6.28 | 68214 | 4262 | 1.20% |
| 2026-02-05 | 6.25 | 6.24 | -0.01 | -0.16% | 6.23 | 6.31 | 94686 | 5930 | 1.66% |
| 2026-02-04 | 6.11 | 6.25 | 0.12 | 1.96% | 6.11 | 6.26 | 103543 | 6441 | 1.82% |
| 2026-02-03 | 6.14 | 6.13 | 0.02 | 0.33% | 6.08 | 6.17 | 65457 | 4012 | 1.15% |
| 2026-02-02 | 6.21 | 6.11 | -0.14 | -2.24% | 6.11 | 6.25 | 105597 | 6542 | 1.85% |
| 2026-01-30 | 6.18 | 6.25 | 0.07 | 1.13% | 6.15 | 6.28 | 154827 | 9633 | 2.72% |
| 2026-01-29 | 6.19 | 6.18 | 0.00 | 0.00% | 6.12 | 6.26 | 135623 | 8396 | 2.38% |
| 2026-01-28 | 6.13 | 6.18 | 0.03 | 0.49% | 6.10 | 6.24 | 104070 | 6433 | 1.83% |
| 2026-01-27 | 6.20 | 6.15 | -0.05 | -0.81% | 6.02 | 6.20 | 127174 | 7741 | 2.23% |
| 2026-01-26 | 6.15 | 6.20 | 0.04 | 0.65% | 6.08 | 6.22 | 107023 | 6585 | 1.88% |