当前时间：2026-05-07 23:30:14 星期四休市中
| 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 | 5.30 | 5.26 | -0.04 | -0.75% | 5.23 | 5.36 | 94660 | 5007 | 1.90% |
| 2026-05-06 | 5.38 | 5.30 | -0.03 | -0.56% | 5.25 | 5.39 | 99078 | 5258 | 1.98% |
| 2026-04-30 | 5.35 | 5.33 | -0.03 | -0.56% | 5.31 | 5.42 | 64318 | 3448 | 1.29% |
| 2026-04-29 | 5.27 | 5.36 | 0.09 | 1.71% | 5.24 | 5.39 | 81759 | 4366 | 1.64% |
| 2026-04-28 | 5.24 | 5.27 | 0.03 | 0.57% | 5.21 | 5.29 | 81694 | 4292 | 1.64% |
| 2026-04-27 | 5.22 | 5.24 | 0.06 | 1.16% | 5.10 | 5.27 | 96024 | 4978 | 1.92% |
| 2026-04-24 | 5.12 | 5.18 | 0.04 | 0.78% | 5.09 | 5.22 | 82168 | 4231 | 1.65% |
| 2026-04-23 | 5.19 | 5.14 | -0.04 | -0.77% | 5.12 | 5.21 | 88772 | 4576 | 1.78% |
| 2026-04-22 | 5.22 | 5.18 | -0.05 | -0.96% | 5.16 | 5.23 | 57196 | 2971 | 1.15% |
| 2026-04-21 | 5.23 | 5.23 | 0.00 | 0.00% | 5.17 | 5.24 | 58077 | 3027 | 1.16% |
| 2026-04-20 | 5.23 | 5.23 | 0.02 | 0.38% | 5.15 | 5.25 | 66622 | 3463 | 1.33% |
| 2026-04-17 | 5.28 | 5.21 | -0.09 | -1.70% | 5.17 | 5.31 | 65481 | 3416 | 1.31% |
| 2026-04-16 | 5.20 | 5.30 | 0.12 | 2.32% | 5.15 | 5.32 | 78452 | 4102 | 1.57% |
| 2026-04-15 | 5.22 | 5.18 | 0.00 | 0.00% | 5.16 | 5.23 | 80896 | 4202 | 1.62% |
| 2026-04-14 | 5.27 | 5.18 | -0.03 | -0.58% | 5.11 | 5.27 | 93565 | 4827 | 1.87% |
| 2026-04-13 | 5.26 | 5.21 | -0.05 | -0.95% | 5.16 | 5.30 | 83514 | 4345 | 1.67% |
| 2026-04-10 | 5.28 | 5.26 | 0.04 | 0.77% | 5.25 | 5.35 | 102071 | 5409 | 2.04% |
| 2026-04-09 | 5.41 | 5.22 | -0.19 | -3.51% | 5.20 | 5.42 | 112121 | 5916 | 2.25% |
| 2026-04-08 | 5.38 | 5.41 | 0.11 | 2.08% | 5.36 | 5.47 | 117329 | 6346 | 2.35% |
| 2026-04-07 | 5.23 | 5.30 | 0.06 | 1.15% | 5.17 | 5.32 | 108383 | 5707 | 2.17% |
| 2026-04-03 | 5.51 | 5.24 | -0.24 | -4.38% | 5.20 | 5.51 | 105428 | 5581 | 2.11% |
| 2026-04-02 | 5.52 | 5.48 | -0.03 | -0.54% | 5.43 | 5.55 | 93406 | 5126 | 1.87% |
| 2026-04-01 | 5.56 | 5.51 | 0.00 | 0.00% | 5.44 | 5.58 | 68330 | 3756 | 1.37% |
| 2026-03-31 | 5.48 | 5.51 | 0.02 | 0.36% | 5.46 | 5.61 | 77529 | 4296 | 1.55% |
| 2026-03-30 | 5.36 | 5.49 | 0.10 | 1.86% | 5.31 | 5.50 | 87390 | 4740 | 1.75% |
| 2026-03-27 | 5.40 | 5.39 | -0.01 | -0.19% | 5.33 | 5.46 | 103134 | 5559 | 2.07% |
| 2026-03-26 | 5.45 | 5.40 | -0.06 | -1.10% | 5.37 | 5.60 | 109981 | 6018 | 2.20% |
| 2026-03-25 | 5.29 | 5.46 | 0.18 | 3.41% | 5.29 | 5.48 | 126271 | 6830 | 2.53% |
| 2026-03-24 | 5.11 | 5.28 | 0.28 | 5.60% | 5.04 | 5.29 | 160316 | 8314 | 3.21% |
| 2026-03-23 | 5.28 | 5.00 | -0.37 | -6.89% | 4.94 | 5.30 | 167322 | 8562 | 3.35% |
| 2026-03-20 | 5.54 | 5.37 | -0.17 | -3.07% | 5.37 | 5.59 | 118817 | 6462 | 2.38% |
| 2026-03-19 | 5.70 | 5.54 | -0.17 | -2.98% | 5.52 | 5.73 | 84301 | 4725 | 1.69% |
| 2026-03-18 | 5.75 | 5.71 | -0.01 | -0.17% | 5.63 | 5.75 | 78195 | 4437 | 1.57% |
| 2026-03-17 | 5.84 | 5.72 | -0.07 | -1.21% | 5.70 | 5.86 | 70494 | 4080 | 1.41% |
| 2026-03-16 | 5.80 | 5.79 | 0.00 | 0.00% | 5.76 | 5.88 | 73223 | 4249 | 1.47% |
| 2026-03-13 | 5.82 | 5.79 | 0.00 | 0.00% | 5.75 | 5.87 | 73303 | 4268 | 1.47% |
| 2026-03-12 | 5.89 | 5.79 | -0.07 | -1.19% | 5.78 | 5.89 | 69317 | 4046 | 1.39% |
| 2026-03-11 | 5.86 | 5.86 | 0.00 | 0.00% | 5.79 | 5.87 | 83463 | 4872 | 1.67% |
| 2026-03-10 | 5.78 | 5.86 | 0.12 | 2.09% | 5.76 | 5.87 | 87552 | 5108 | 1.75% |
| 2026-03-09 | 5.83 | 5.74 | -0.07 | -1.20% | 5.71 | 5.85 | 87325 | 5028 | 1.75% |
| 2026-03-06 | 5.58 | 5.81 | 0.21 | 3.75% | 5.56 | 5.81 | 98099 | 5623 | 1.97% |
| 2026-03-05 | 5.62 | 5.60 | 0.08 | 1.45% | 5.55 | 5.65 | 79547 | 4460 | 1.59% |
| 2026-03-04 | 5.56 | 5.52 | -0.08 | -1.43% | 5.48 | 5.63 | 105080 | 5822 | 2.11% |
| 2026-03-03 | 5.69 | 5.60 | -0.08 | -1.41% | 5.59 | 5.78 | 103238 | 5875 | 2.07% |
| 2026-03-02 | 5.77 | 5.68 | -0.14 | -2.41% | 5.58 | 5.79 | 98424 | 5590 | 1.97% |
| 2026-02-27 | 5.77 | 5.82 | 0.06 | 1.04% | 5.73 | 5.82 | 63559 | 3680 | 1.27% |
| 2026-02-26 | 5.81 | 5.76 | -0.05 | -0.86% | 5.72 | 5.85 | 66588 | 3847 | 1.33% |
| 2026-02-25 | 5.81 | 5.81 | 0.00 | 0.00% | 5.79 | 5.88 | 76615 | 4469 | 1.53% |
| 2026-02-24 | 5.68 | 5.81 | 0.15 | 2.65% | 5.67 | 5.81 | 92597 | 5333 | 1.86% |
| 2026-02-13 | 5.65 | 5.66 | 0.01 | 0.18% | 5.61 | 5.72 | 58496 | 3322 | 1.17% |
| 2026-02-12 | 5.82 | 5.65 | -0.17 | -2.92% | 5.65 | 5.82 | 113621 | 6489 | 2.28% |
| 2026-02-11 | 5.78 | 5.82 | 0.04 | 0.69% | 5.76 | 5.87 | 89929 | 5239 | 1.80% |
| 2026-02-10 | 5.85 | 5.78 | -0.05 | -0.86% | 5.74 | 5.88 | 88785 | 5171 | 1.78% |
| 2026-02-09 | 5.86 | 5.83 | 0.02 | 0.34% | 5.81 | 5.89 | 80351 | 4690 | 1.61% |
| 2026-02-06 | 5.81 | 5.81 | 0.00 | 0.00% | 5.74 | 5.87 | 86228 | 5023 | 1.73% |
| 2026-02-05 | 5.88 | 5.81 | -0.04 | -0.68% | 5.80 | 5.91 | 108908 | 6373 | 2.18% |
| 2026-02-04 | 5.78 | 5.85 | 0.07 | 1.21% | 5.75 | 5.88 | 105656 | 6163 | 2.12% |
| 2026-02-03 | 5.71 | 5.78 | 0.11 | 1.94% | 5.67 | 5.78 | 86634 | 4972 | 1.74% |
| 2026-02-02 | 5.73 | 5.67 | -0.09 | -1.56% | 5.66 | 5.80 | 103513 | 5942 | 2.07% |
| 2026-01-30 | 5.66 | 5.76 | 0.07 | 1.23% | 5.65 | 5.79 | 99597 | 5706 | 2.00% |
| 2026-01-29 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.75 | 74793 | 4262 | 1.50% |
| 2026-01-28 | 5.72 | 5.70 | -0.04 | -0.70% | 5.69 | 5.80 | 82280 | 4720 | 1.65% |
| 2026-01-27 | 5.74 | 5.74 | 0.00 | 0.00% | 5.61 | 5.83 | 96920 | 5540 | 1.94% |