当前时间：2026-05-07 09:30:16 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.01 | 5.17 | 0.18 | 3.61% | 5.01 | 5.18 | 996847 | 51107 | 2.54% |
| 2026-04-30 | 5.13 | 4.99 | -0.15 | -2.92% | 4.96 | 5.13 | 1127698 | 56630 | 2.87% |
| 2026-04-29 | 5.07 | 5.14 | -0.02 | -0.39% | 5.06 | 5.19 | 735261 | 37836 | 1.87% |
| 2026-04-28 | 5.19 | 5.16 | -0.02 | -0.39% | 5.06 | 5.22 | 932192 | 47755 | 2.38% |
| 2026-04-27 | 5.26 | 5.18 | -0.13 | -2.45% | 5.16 | 5.27 | 946888 | 49206 | 2.41% |
| 2026-04-24 | 5.58 | 5.31 | -0.38 | -6.68% | 5.28 | 5.58 | 1764715 | 95592 | 4.50% |
| 2026-04-23 | 5.55 | 5.69 | 0.19 | 3.45% | 5.49 | 5.70 | 1765049 | 99062 | 4.50% |
| 2026-04-22 | 5.51 | 5.50 | -0.07 | -1.26% | 5.48 | 5.55 | 910559 | 50100 | 2.32% |
| 2026-04-21 | 5.41 | 5.57 | 0.18 | 3.34% | 5.39 | 5.64 | 1631467 | 89947 | 4.16% |
| 2026-04-20 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.41 | 706438 | 37937 | 1.80% |
| 2026-04-17 | 5.30 | 5.34 | 0.01 | 0.19% | 5.29 | 5.38 | 676191 | 36059 | 1.72% |
| 2026-04-16 | 5.29 | 5.33 | 0.03 | 0.57% | 5.25 | 5.35 | 623190 | 33153 | 1.59% |
| 2026-04-15 | 5.34 | 5.30 | -0.04 | -0.75% | 5.26 | 5.35 | 599046 | 31783 | 1.53% |
| 2026-04-14 | 5.33 | 5.34 | 0.02 | 0.38% | 5.28 | 5.41 | 727847 | 38821 | 1.85% |
| 2026-04-13 | 5.18 | 5.32 | 0.10 | 1.92% | 5.16 | 5.33 | 740758 | 38977 | 1.89% |
| 2026-04-10 | 5.25 | 5.22 | -0.03 | -0.57% | 5.22 | 5.33 | 790706 | 41640 | 2.01% |
| 2026-04-09 | 5.34 | 5.25 | -0.13 | -2.42% | 5.23 | 5.35 | 654918 | 34487 | 1.67% |
| 2026-04-08 | 5.35 | 5.38 | 0.12 | 2.28% | 5.34 | 5.41 | 1101071 | 59177 | 2.81% |
| 2026-04-07 | 5.20 | 5.26 | 0.06 | 1.15% | 5.18 | 5.33 | 658117 | 34598 | 1.68% |
| 2026-04-03 | 5.36 | 5.20 | -0.18 | -3.35% | 5.19 | 5.37 | 860660 | 45073 | 2.19% |
| 2026-04-02 | 5.56 | 5.38 | -0.18 | -3.24% | 5.32 | 5.61 | 1215592 | 65870 | 3.10% |
| 2026-04-01 | 5.60 | 5.56 | 0.08 | 1.46% | 5.50 | 5.63 | 844450 | 46935 | 2.15% |
| 2026-03-31 | 5.73 | 5.48 | -0.30 | -5.19% | 5.47 | 5.80 | 1557835 | 87396 | 3.97% |
| 2026-03-30 | 6.00 | 5.78 | -0.31 | -5.09% | 5.66 | 6.05 | 1811313 | 104792 | 4.62% |
| 2026-03-27 | 6.07 | 6.09 | -0.05 | -0.81% | 5.95 | 6.26 | 1509706 | 92008 | 3.85% |
| 2026-03-26 | 6.37 | 6.14 | -0.25 | -3.91% | 6.12 | 6.39 | 2142780 | 133057 | 5.46% |
| 2026-03-25 | 6.16 | 6.39 | 0.22 | 3.57% | 6.10 | 6.58 | 3299921 | 210923 | 8.41% |
| 2026-03-24 | 5.86 | 6.17 | 0.44 | 7.68% | 5.68 | 6.17 | 3009340 | 178694 | 7.67% |
| 2026-03-23 | 6.00 | 5.73 | -0.39 | -6.37% | 5.69 | 6.12 | 2446583 | 143872 | 6.24% |
| 2026-03-20 | 6.01 | 6.12 | 0.08 | 1.32% | 6.00 | 6.40 | 2434382 | 150983 | 6.20% |
| 2026-03-19 | 5.96 | 6.04 | 0.02 | 0.33% | 5.90 | 6.18 | 1630485 | 99046 | 4.16% |
| 2026-03-18 | 6.10 | 6.02 | -0.10 | -1.63% | 5.95 | 6.25 | 1617592 | 97747 | 4.12% |
| 2026-03-17 | 6.01 | 6.12 | 0.13 | 2.17% | 5.95 | 6.37 | 2361508 | 145688 | 6.02% |
| 2026-03-16 | 6.30 | 5.99 | -0.27 | -4.31% | 5.98 | 6.35 | 1951767 | 118469 | 4.97% |
| 2026-03-13 | 6.63 | 6.26 | -0.41 | -6.15% | 6.23 | 6.63 | 2872234 | 182686 | 7.32% |
| 2026-03-12 | 6.65 | 6.67 | 0.02 | 0.30% | 6.46 | 6.73 | 3389319 | 223863 | 8.64% |
| 2026-03-11 | 6.25 | 6.65 | 0.36 | 5.72% | 6.09 | 6.80 | 3916179 | 254682 | 9.98% |
| 2026-03-10 | 6.31 | 6.29 | -0.11 | -1.72% | 6.16 | 6.60 | 2707685 | 171243 | 6.90% |
| 2026-03-09 | 6.20 | 6.40 | 0.15 | 2.40% | 6.15 | 6.47 | 2978030 | 188536 | 7.59% |
| 2026-03-06 | 6.15 | 6.25 | 0.18 | 2.97% | 6.07 | 6.39 | 2806388 | 175155 | 7.15% |
| 2026-03-05 | 5.94 | 6.07 | 0.27 | 4.66% | 5.93 | 6.35 | 3090942 | 189607 | 7.88% |
| 2026-03-04 | 5.61 | 5.80 | 0.14 | 2.47% | 5.58 | 5.88 | 1845105 | 106822 | 4.70% |
| 2026-03-03 | 5.76 | 5.66 | -0.13 | -2.25% | 5.65 | 5.89 | 1627164 | 93432 | 4.15% |
| 2026-03-02 | 5.73 | 5.79 | -0.04 | -0.69% | 5.68 | 5.83 | 1441299 | 82946 | 3.67% |
| 2026-02-27 | 5.62 | 5.83 | 0.20 | 3.55% | 5.60 | 5.84 | 1737065 | 100378 | 4.43% |
| 2026-02-26 | 5.65 | 5.63 | -0.03 | -0.53% | 5.61 | 5.71 | 916512 | 51713 | 2.34% |
| 2026-02-25 | 5.55 | 5.66 | 0.13 | 2.35% | 5.52 | 5.73 | 1332580 | 75094 | 3.40% |
| 2026-02-24 | 5.50 | 5.53 | 0.08 | 1.47% | 5.50 | 5.59 | 947388 | 52545 | 2.41% |
| 2026-02-13 | 5.58 | 5.45 | -0.19 | -3.37% | 5.43 | 5.59 | 1184293 | 64954 | 3.02% |
| 2026-02-12 | 5.60 | 5.64 | 0.05 | 0.89% | 5.51 | 5.66 | 1147221 | 64139 | 2.92% |
| 2026-02-11 | 5.65 | 5.59 | 0.01 | 0.18% | 5.58 | 5.79 | 1487587 | 84278 | 3.79% |
| 2026-02-10 | 5.72 | 5.58 | -0.14 | -2.45% | 5.56 | 5.75 | 1369815 | 76946 | 3.49% |
| 2026-02-09 | 5.64 | 5.72 | 0.16 | 2.88% | 5.64 | 5.93 | 2328250 | 134378 | 5.93% |
| 2026-02-06 | 5.36 | 5.56 | 0.13 | 2.39% | 5.32 | 5.63 | 1545741 | 85451 | 3.94% |
| 2026-02-05 | 5.69 | 5.43 | -0.30 | -5.24% | 5.42 | 5.69 | 1758726 | 96719 | 4.48% |
| 2026-02-04 | 5.59 | 5.73 | 0.09 | 1.60% | 5.56 | 5.75 | 2112798 | 119917 | 5.38% |
| 2026-02-03 | 5.52 | 5.64 | 0.22 | 4.06% | 5.51 | 5.68 | 1896555 | 106366 | 4.83% |
| 2026-02-02 | 5.33 | 5.42 | 0.05 | 0.93% | 5.32 | 5.61 | 1829434 | 100496 | 4.66% |
| 2026-01-30 | 5.50 | 5.37 | -0.17 | -3.07% | 5.21 | 5.54 | 1877334 | 100412 | 4.78% |
| 2026-01-29 | 5.58 | 5.54 | -0.08 | -1.42% | 5.46 | 5.71 | 1687304 | 94421 | 4.30% |
| 2026-01-28 | 5.68 | 5.62 | -0.11 | -1.92% | 5.58 | 5.69 | 1585548 | 89291 | 4.04% |
| 2026-01-27 | 5.48 | 5.73 | 0.14 | 2.50% | 5.38 | 5.82 | 3093244 | 172355 | 7.88% |