当前时间：2026-05-06 15:17:42 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 | 5.03 | 4.97 | -0.01 | -0.20% | 4.97 | 5.13 | 328746 | 16508 | 1.75% |
| 2026-04-29 | 4.91 | 4.98 | 0.05 | 1.01% | 4.91 | 5.00 | 277467 | 13798 | 1.47% |
| 2026-04-28 | 4.95 | 4.93 | -0.02 | -0.40% | 4.88 | 4.99 | 358610 | 17667 | 1.90% |
| 2026-04-27 | 5.10 | 4.95 | -0.26 | -4.99% | 4.85 | 5.11 | 803400 | 39554 | 4.27% |
| 2026-04-24 | 5.37 | 5.21 | -0.20 | -3.70% | 5.14 | 5.41 | 532335 | 27759 | 2.83% |
| 2026-04-23 | 5.36 | 5.41 | 0.16 | 3.05% | 5.33 | 5.50 | 556331 | 30055 | 2.96% |
| 2026-04-22 | 5.25 | 5.25 | -0.01 | -0.19% | 5.19 | 5.28 | 204195 | 10682 | 1.09% |
| 2026-04-21 | 5.17 | 5.26 | 0.09 | 1.74% | 5.17 | 5.29 | 261111 | 13658 | 1.39% |
| 2026-04-20 | 5.15 | 5.17 | 0.03 | 0.58% | 5.11 | 5.20 | 205321 | 10597 | 1.09% |
| 2026-04-17 | 5.23 | 5.14 | -0.12 | -2.28% | 5.12 | 5.27 | 251965 | 13027 | 1.34% |
| 2026-04-16 | 5.24 | 5.26 | 0.03 | 0.57% | 5.20 | 5.28 | 199131 | 10436 | 1.06% |
| 2026-04-15 | 5.18 | 5.23 | 0.09 | 1.75% | 5.15 | 5.26 | 297657 | 15521 | 1.58% |
| 2026-04-14 | 5.17 | 5.14 | 0.01 | 0.19% | 5.08 | 5.18 | 241931 | 12389 | 1.29% |
| 2026-04-13 | 5.26 | 5.13 | -0.18 | -3.39% | 5.10 | 5.27 | 370469 | 19124 | 1.97% |
| 2026-04-10 | 5.34 | 5.31 | 0.00 | 0.00% | 5.28 | 5.36 | 210974 | 11232 | 1.12% |
| 2026-04-09 | 5.34 | 5.31 | -0.06 | -1.12% | 5.29 | 5.45 | 314335 | 16820 | 1.67% |
| 2026-04-08 | 5.31 | 5.37 | 0.12 | 2.29% | 5.27 | 5.43 | 318924 | 17084 | 1.69% |
| 2026-04-07 | 5.17 | 5.25 | 0.08 | 1.55% | 5.15 | 5.31 | 221143 | 11608 | 1.18% |
| 2026-04-03 | 5.29 | 5.17 | -0.15 | -2.82% | 5.12 | 5.31 | 255324 | 13231 | 1.36% |
| 2026-04-02 | 5.35 | 5.32 | -0.06 | -1.12% | 5.29 | 5.39 | 254435 | 13593 | 1.35% |
| 2026-04-01 | 5.28 | 5.38 | 0.15 | 2.87% | 5.25 | 5.40 | 306143 | 16376 | 1.63% |
| 2026-03-31 | 5.35 | 5.23 | -0.16 | -2.97% | 5.20 | 5.41 | 334507 | 17654 | 1.78% |
| 2026-03-30 | 5.22 | 5.39 | 0.17 | 3.26% | 5.18 | 5.40 | 489377 | 26067 | 2.60% |
| 2026-03-27 | 5.01 | 5.22 | 0.16 | 3.16% | 5.00 | 5.25 | 324840 | 16816 | 1.73% |
| 2026-03-26 | 5.06 | 5.06 | 0.02 | 0.40% | 5.03 | 5.18 | 318914 | 16277 | 1.69% |
| 2026-03-25 | 4.92 | 5.04 | 0.14 | 2.86% | 4.90 | 5.09 | 281256 | 14100 | 1.49% |
| 2026-03-24 | 4.91 | 4.90 | 0.08 | 1.66% | 4.79 | 4.94 | 324362 | 15750 | 1.72% |
| 2026-03-23 | 5.05 | 4.82 | -0.29 | -5.68% | 4.78 | 5.06 | 411176 | 20224 | 2.19% |
| 2026-03-20 | 5.27 | 5.11 | -0.14 | -2.67% | 5.11 | 5.31 | 339215 | 17605 | 1.80% |
| 2026-03-19 | 5.39 | 5.25 | -0.16 | -2.96% | 5.23 | 5.49 | 360652 | 19179 | 1.92% |
| 2026-03-18 | 5.46 | 5.41 | -0.03 | -0.55% | 5.37 | 5.48 | 254084 | 13737 | 1.35% |
| 2026-03-17 | 5.52 | 5.44 | -0.09 | -1.63% | 5.44 | 5.58 | 279288 | 15395 | 1.48% |
| 2026-03-16 | 5.64 | 5.53 | -0.10 | -1.78% | 5.48 | 5.70 | 477454 | 26523 | 2.54% |
| 2026-03-13 | 5.61 | 5.63 | 0.02 | 0.36% | 5.59 | 5.72 | 521167 | 29520 | 2.77% |
| 2026-03-12 | 5.49 | 5.61 | 0.15 | 2.75% | 5.45 | 5.74 | 796352 | 44782 | 4.23% |
| 2026-03-11 | 5.45 | 5.46 | 0.02 | 0.37% | 5.34 | 5.48 | 396339 | 21448 | 2.11% |
| 2026-03-10 | 5.46 | 5.44 | -0.01 | -0.18% | 5.39 | 5.51 | 309892 | 16825 | 1.65% |
| 2026-03-09 | 5.52 | 5.45 | -0.11 | -1.98% | 5.38 | 5.58 | 468065 | 25461 | 2.49% |
| 2026-03-06 | 5.35 | 5.56 | 0.21 | 3.93% | 5.33 | 5.58 | 393022 | 21597 | 2.09% |
| 2026-03-05 | 5.41 | 5.35 | 0.02 | 0.38% | 5.33 | 5.43 | 237215 | 12737 | 1.26% |
| 2026-03-04 | 5.36 | 5.33 | -0.09 | -1.66% | 5.30 | 5.45 | 320987 | 17202 | 1.71% |
| 2026-03-03 | 5.63 | 5.42 | -0.20 | -3.56% | 5.39 | 5.65 | 469802 | 25768 | 2.50% |
| 2026-03-02 | 5.49 | 5.62 | 0.06 | 1.08% | 5.45 | 5.66 | 538316 | 29946 | 2.86% |
| 2026-02-27 | 5.53 | 5.56 | 0.02 | 0.36% | 5.49 | 5.59 | 264668 | 14664 | 1.41% |
| 2026-02-26 | 5.58 | 5.54 | 0.01 | 0.18% | 5.50 | 5.62 | 336557 | 18630 | 1.79% |
| 2026-02-25 | 5.52 | 5.53 | 0.04 | 0.73% | 5.50 | 5.66 | 400903 | 22392 | 2.13% |
| 2026-02-24 | 5.41 | 5.49 | 0.13 | 2.43% | 5.40 | 5.51 | 307881 | 16857 | 1.64% |
| 2026-02-13 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.49 | 278753 | 15096 | 1.48% |
| 2026-02-12 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.51 | 292182 | 15971 | 1.55% |
| 2026-02-11 | 5.45 | 5.47 | 0.03 | 0.55% | 5.43 | 5.55 | 346135 | 19021 | 1.84% |
| 2026-02-10 | 5.49 | 5.44 | -0.05 | -0.91% | 5.43 | 5.52 | 314497 | 17193 | 1.67% |
| 2026-02-09 | 5.53 | 5.49 | -0.01 | -0.18% | 5.45 | 5.54 | 355422 | 19490 | 1.89% |
| 2026-02-06 | 5.42 | 5.50 | 0.06 | 1.10% | 5.40 | 5.63 | 463654 | 25755 | 2.46% |
| 2026-02-05 | 5.50 | 5.44 | -0.08 | -1.45% | 5.42 | 5.54 | 309615 | 16925 | 1.65% |
| 2026-02-04 | 5.46 | 5.52 | 0.04 | 0.73% | 5.41 | 5.52 | 321950 | 17639 | 1.71% |
| 2026-02-03 | 5.43 | 5.48 | 0.09 | 1.67% | 5.41 | 5.48 | 342099 | 18661 | 1.82% |
| 2026-02-02 | 5.54 | 5.39 | -0.21 | -3.75% | 5.38 | 5.58 | 595508 | 32529 | 3.16% |
| 2026-01-30 | 5.55 | 5.60 | -0.02 | -0.36% | 5.50 | 5.70 | 478552 | 26865 | 2.54% |
| 2026-01-29 | 5.74 | 5.62 | -0.19 | -3.27% | 5.59 | 5.77 | 708496 | 40065 | 3.77% |
| 2026-01-28 | 5.75 | 5.81 | 0.01 | 0.17% | 5.68 | 6.00 | 770180 | 44467 | 4.09% |
| 2026-01-27 | 5.99 | 5.80 | -0.08 | -1.36% | 5.70 | 6.01 | 909078 | 52793 | 4.83% |
| 2026-01-26 | 5.82 | 5.88 | 0.23 | 4.07% | 5.70 | 6.08 | 1585185 | 93057 | 8.42% |