当前时间：2026-05-06 14:23:23 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.32 | 5.53 | 0.15 | 2.79% | 5.32 | 5.57 | 288236 | 15813 | 2.95% |
| 2026-04-29 | 5.43 | 5.38 | -0.20 | -3.58% | 5.30 | 5.43 | 328088 | 17646 | 3.36% |
| 2026-04-28 | 5.63 | 5.58 | -0.07 | -1.24% | 5.54 | 5.69 | 154289 | 8630 | 1.58% |
| 2026-04-27 | 5.62 | 5.65 | 0.02 | 0.36% | 5.47 | 5.67 | 242455 | 13459 | 2.48% |
| 2026-04-24 | 5.66 | 5.63 | 0.03 | 0.54% | 5.61 | 5.75 | 239320 | 13579 | 2.45% |
| 2026-04-23 | 5.68 | 5.60 | -0.08 | -1.41% | 5.58 | 5.69 | 113220 | 6368 | 1.16% |
| 2026-04-22 | 5.67 | 5.68 | 0.01 | 0.18% | 5.63 | 5.70 | 110387 | 6254 | 1.13% |
| 2026-04-21 | 5.73 | 5.67 | -0.08 | -1.39% | 5.63 | 5.77 | 110126 | 6254 | 1.13% |
| 2026-04-20 | 5.67 | 5.75 | 0.08 | 1.41% | 5.65 | 5.77 | 131100 | 7505 | 1.34% |
| 2026-04-17 | 5.73 | 5.67 | -0.07 | -1.22% | 5.62 | 5.73 | 95836 | 5427 | 0.98% |
| 2026-04-16 | 5.71 | 5.74 | 0.05 | 0.88% | 5.65 | 5.75 | 87108 | 4973 | 0.89% |
| 2026-04-15 | 5.83 | 5.69 | -0.12 | -2.07% | 5.67 | 5.83 | 111119 | 6370 | 1.14% |
| 2026-04-14 | 5.78 | 5.81 | 0.05 | 0.87% | 5.74 | 5.81 | 114983 | 6644 | 1.18% |
| 2026-04-13 | 5.69 | 5.76 | 0.04 | 0.70% | 5.68 | 5.78 | 93755 | 5384 | 0.96% |
| 2026-04-10 | 5.71 | 5.72 | 0.08 | 1.42% | 5.69 | 5.77 | 118364 | 6793 | 1.21% |
| 2026-04-09 | 5.70 | 5.64 | -0.11 | -1.91% | 5.63 | 5.72 | 117545 | 6653 | 1.20% |
| 2026-04-08 | 5.64 | 5.75 | 0.19 | 3.42% | 5.63 | 5.76 | 129498 | 7379 | 1.32% |
| 2026-04-07 | 5.51 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 96790 | 5356 | 0.99% |
| 2026-04-03 | 5.63 | 5.51 | -0.09 | -1.61% | 5.50 | 5.65 | 114443 | 6328 | 1.17% |
| 2026-04-02 | 5.69 | 5.60 | -0.12 | -2.10% | 5.58 | 5.72 | 107060 | 6031 | 1.09% |
| 2026-04-01 | 5.73 | 5.72 | 0.09 | 1.60% | 5.66 | 5.75 | 114508 | 6532 | 1.17% |
| 2026-03-31 | 5.78 | 5.63 | -0.15 | -2.60% | 5.62 | 5.84 | 140551 | 8038 | 1.44% |
| 2026-03-30 | 5.73 | 5.78 | -0.02 | -0.34% | 5.68 | 5.80 | 98204 | 5637 | 1.00% |
| 2026-03-27 | 5.70 | 5.80 | 0.05 | 0.87% | 5.65 | 5.82 | 92955 | 5374 | 0.95% |
| 2026-03-26 | 5.84 | 5.75 | -0.09 | -1.54% | 5.72 | 5.89 | 111269 | 6441 | 1.14% |
| 2026-03-25 | 5.73 | 5.84 | 0.11 | 1.92% | 5.72 | 5.84 | 134594 | 7782 | 1.38% |
| 2026-03-24 | 5.67 | 5.73 | 0.18 | 3.24% | 5.55 | 5.73 | 199791 | 11302 | 2.04% |
| 2026-03-23 | 5.80 | 5.55 | -0.32 | -5.45% | 5.52 | 5.81 | 260458 | 14759 | 2.66% |
| 2026-03-20 | 5.99 | 5.87 | -0.07 | -1.18% | 5.87 | 6.01 | 146803 | 8697 | 1.50% |
| 2026-03-19 | 6.08 | 5.94 | -0.20 | -3.26% | 5.92 | 6.09 | 158134 | 9492 | 1.62% |
| 2026-03-18 | 6.15 | 6.14 | -0.01 | -0.16% | 6.02 | 6.15 | 142832 | 8691 | 1.46% |
| 2026-03-17 | 6.18 | 6.15 | -0.02 | -0.32% | 6.13 | 6.28 | 165601 | 10277 | 1.69% |
| 2026-03-16 | 6.12 | 6.17 | 0.07 | 1.15% | 6.10 | 6.17 | 113563 | 6974 | 1.16% |
| 2026-03-13 | 6.18 | 6.10 | -0.08 | -1.29% | 6.09 | 6.21 | 155132 | 9541 | 1.59% |
| 2026-03-12 | 6.20 | 6.18 | -0.03 | -0.48% | 6.17 | 6.24 | 96913 | 6009 | 0.99% |
| 2026-03-11 | 6.25 | 6.21 | -0.06 | -0.96% | 6.19 | 6.27 | 98550 | 6129 | 1.01% |
| 2026-03-10 | 6.24 | 6.27 | 0.08 | 1.29% | 6.22 | 6.30 | 118655 | 7435 | 1.21% |
| 2026-03-09 | 6.25 | 6.19 | -0.13 | -2.06% | 6.13 | 6.29 | 187987 | 11625 | 1.92% |
| 2026-03-06 | 6.14 | 6.32 | 0.12 | 1.94% | 6.14 | 6.33 | 160461 | 10067 | 1.64% |
| 2026-03-05 | 6.22 | 6.20 | 0.03 | 0.49% | 6.17 | 6.26 | 153851 | 9554 | 1.57% |
| 2026-03-04 | 6.15 | 6.17 | -0.03 | -0.48% | 6.09 | 6.24 | 178949 | 11039 | 1.83% |
| 2026-03-03 | 6.28 | 6.20 | -0.07 | -1.12% | 6.19 | 6.40 | 247773 | 15601 | 2.53% |
| 2026-03-02 | 6.40 | 6.27 | -0.22 | -3.39% | 6.21 | 6.41 | 271665 | 17138 | 2.78% |
| 2026-02-27 | 6.47 | 6.49 | 0.05 | 0.78% | 6.44 | 6.50 | 140933 | 9129 | 1.44% |
| 2026-02-26 | 6.58 | 6.44 | -0.13 | -1.98% | 6.43 | 6.60 | 247598 | 16054 | 2.53% |
| 2026-02-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.55 | 6.65 | 220321 | 14554 | 2.25% |
| 2026-02-24 | 6.63 | 6.57 | -0.06 | -0.90% | 6.46 | 6.65 | 216016 | 14137 | 2.21% |
| 2026-02-13 | 6.56 | 6.63 | 0.09 | 1.38% | 6.56 | 6.72 | 230535 | 15342 | 2.36% |
| 2026-02-12 | 6.66 | 6.54 | -0.15 | -2.24% | 6.54 | 6.70 | 208169 | 13722 | 2.13% |
| 2026-02-11 | 6.73 | 6.69 | -0.06 | -0.89% | 6.66 | 6.76 | 194412 | 13038 | 1.99% |
| 2026-02-10 | 6.71 | 6.75 | 0.11 | 1.66% | 6.62 | 6.86 | 341961 | 23066 | 3.50% |
| 2026-02-09 | 6.60 | 6.64 | 0.05 | 0.76% | 6.60 | 6.70 | 210659 | 14013 | 2.15% |
| 2026-02-06 | 6.61 | 6.59 | -0.09 | -1.35% | 6.47 | 6.64 | 301779 | 19772 | 3.09% |
| 2026-02-05 | 6.66 | 6.68 | 0.08 | 1.21% | 6.60 | 6.77 | 460199 | 30847 | 4.71% |
| 2026-02-04 | 6.50 | 6.60 | 0.04 | 0.61% | 6.47 | 6.63 | 269658 | 17710 | 2.76% |
| 2026-02-03 | 6.59 | 6.56 | -0.04 | -0.61% | 6.43 | 6.64 | 323117 | 21051 | 3.30% |
| 2026-02-02 | 6.52 | 6.60 | 0.24 | 3.77% | 6.52 | 6.70 | 640545 | 42452 | 6.55% |
| 2026-01-30 | 6.44 | 6.36 | -0.03 | -0.47% | 6.34 | 6.52 | 263958 | 16953 | 2.70% |
| 2026-01-29 | 6.37 | 6.39 | 0.01 | 0.16% | 6.28 | 6.44 | 209213 | 13349 | 2.14% |
| 2026-01-28 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.45 | 178031 | 11384 | 1.82% |
| 2026-01-27 | 6.41 | 6.39 | -0.05 | -0.78% | 6.27 | 6.44 | 191044 | 12122 | 1.95% |
| 2026-01-26 | 6.57 | 6.44 | -0.14 | -2.13% | 6.42 | 6.58 | 273289 | 17675 | 2.79% |