当前时间：2026-05-06 05:07:27 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 | 5.78 | 5.62 | -0.18 | -3.10% | 5.59 | 5.89 | 1116717 | 63251 | 6.78% |
| 2026-04-29 | 5.63 | 5.80 | 0.15 | 2.65% | 5.50 | 5.83 | 1205507 | 69068 | 7.32% |
| 2026-04-28 | 5.78 | 5.65 | -0.18 | -3.09% | 5.59 | 5.79 | 1152454 | 65225 | 7.00% |
| 2026-04-27 | 5.86 | 5.83 | 0.03 | 0.52% | 5.70 | 5.89 | 1365836 | 79309 | 8.29% |
| 2026-04-24 | 5.89 | 5.80 | -0.16 | -2.68% | 5.69 | 5.90 | 1816740 | 105182 | 11.03% |
| 2026-04-23 | 6.06 | 5.96 | -0.16 | -2.61% | 5.92 | 6.23 | 2044137 | 122739 | 12.41% |
| 2026-04-22 | 5.90 | 6.12 | 0.04 | 0.66% | 5.77 | 6.23 | 2909287 | 175778 | 17.66% |
| 2026-04-21 | 5.67 | 6.08 | 0.25 | 4.29% | 5.59 | 6.18 | 3207166 | 189342 | 19.47% |
| 2026-04-20 | 5.71 | 5.83 | 0.25 | 4.48% | 5.55 | 6.01 | 3919532 | 224265 | 23.79% |
| 2026-04-17 | 5.06 | 5.58 | 0.51 | 10.06% | 5.03 | 5.58 | 2404698 | 132293 | 14.60% |
| 2026-04-16 | 4.93 | 5.07 | 0.15 | 3.05% | 4.91 | 5.15 | 919878 | 46569 | 5.58% |
| 2026-04-15 | 5.04 | 4.92 | -0.12 | -2.38% | 4.91 | 5.10 | 510906 | 25426 | 3.10% |
| 2026-04-14 | 4.94 | 5.04 | 0.10 | 2.02% | 4.91 | 5.05 | 783894 | 39157 | 4.76% |
| 2026-04-13 | 4.80 | 4.94 | 0.10 | 2.07% | 4.79 | 4.95 | 734227 | 35891 | 4.46% |
| 2026-04-10 | 4.82 | 4.84 | 0.05 | 1.04% | 4.81 | 4.93 | 510660 | 24839 | 3.10% |
| 2026-04-09 | 4.86 | 4.79 | -0.10 | -2.04% | 4.76 | 4.88 | 440435 | 21122 | 2.67% |
| 2026-04-08 | 4.79 | 4.89 | 0.11 | 2.30% | 4.78 | 4.89 | 579456 | 28071 | 3.52% |
| 2026-04-07 | 4.72 | 4.78 | 0.15 | 3.24% | 4.67 | 4.85 | 509101 | 24231 | 3.09% |
| 2026-04-03 | 4.84 | 4.63 | -0.22 | -4.54% | 4.59 | 4.91 | 668475 | 31280 | 4.06% |
| 2026-04-02 | 4.94 | 4.85 | -0.05 | -1.02% | 4.78 | 4.99 | 790341 | 38638 | 4.80% |
| 2026-04-01 | 5.00 | 4.90 | -0.06 | -1.21% | 4.86 | 5.02 | 683045 | 33579 | 4.15% |
| 2026-03-31 | 4.96 | 4.96 | 0.02 | 0.40% | 4.89 | 5.03 | 852930 | 42321 | 5.18% |
| 2026-03-30 | 4.89 | 4.94 | 0.02 | 0.41% | 4.83 | 4.97 | 703422 | 34447 | 4.27% |
| 2026-03-27 | 4.91 | 4.92 | 0.06 | 1.23% | 4.80 | 4.95 | 1248902 | 60847 | 7.58% |
| 2026-03-26 | 4.56 | 4.86 | 0.30 | 6.58% | 4.54 | 5.02 | 1660863 | 81629 | 10.08% |
| 2026-03-25 | 4.48 | 4.56 | 0.09 | 2.01% | 4.45 | 4.56 | 374374 | 16918 | 2.27% |
| 2026-03-24 | 4.45 | 4.47 | 0.11 | 2.52% | 4.33 | 4.48 | 370702 | 16343 | 2.25% |
| 2026-03-23 | 4.51 | 4.36 | -0.21 | -4.60% | 4.32 | 4.56 | 587217 | 26039 | 3.56% |
| 2026-03-20 | 4.70 | 4.57 | -0.10 | -2.14% | 4.56 | 4.77 | 532476 | 24784 | 3.23% |
| 2026-03-19 | 4.79 | 4.67 | -0.16 | -3.31% | 4.66 | 4.80 | 502151 | 23651 | 3.05% |
| 2026-03-18 | 4.97 | 4.83 | -0.10 | -2.03% | 4.75 | 4.98 | 784059 | 37786 | 4.76% |
| 2026-03-17 | 5.15 | 4.93 | -0.21 | -4.09% | 4.92 | 5.22 | 653339 | 32985 | 3.97% |
| 2026-03-16 | 5.06 | 5.14 | 0.06 | 1.18% | 5.06 | 5.18 | 616532 | 31648 | 3.74% |
| 2026-03-13 | 5.07 | 5.08 | -0.02 | -0.39% | 5.05 | 5.20 | 659008 | 33775 | 4.00% |
| 2026-03-12 | 5.03 | 5.10 | 0.06 | 1.19% | 4.97 | 5.12 | 661219 | 33445 | 4.01% |
| 2026-03-11 | 4.94 | 5.04 | 0.10 | 2.02% | 4.90 | 5.05 | 610556 | 30523 | 3.71% |
| 2026-03-10 | 4.99 | 4.94 | -0.05 | -1.00% | 4.93 | 5.09 | 602646 | 30112 | 3.66% |
| 2026-03-09 | 4.98 | 4.99 | -0.04 | -0.80% | 4.85 | 5.02 | 627258 | 30970 | 3.81% |
| 2026-03-06 | 4.98 | 5.03 | 0.03 | 0.60% | 4.93 | 5.05 | 450821 | 22546 | 2.74% |
| 2026-03-05 | 5.04 | 5.00 | 0.06 | 1.21% | 4.88 | 5.05 | 635906 | 31563 | 3.86% |
| 2026-03-04 | 4.96 | 4.94 | -0.09 | -1.79% | 4.88 | 5.06 | 666914 | 33077 | 4.05% |
| 2026-03-03 | 5.09 | 5.03 | -0.06 | -1.18% | 5.03 | 5.16 | 765292 | 38945 | 4.65% |
| 2026-03-02 | 5.08 | 5.09 | -0.06 | -1.17% | 4.97 | 5.17 | 604616 | 30592 | 3.67% |
| 2026-02-27 | 5.06 | 5.15 | 0.06 | 1.18% | 5.05 | 5.16 | 576676 | 29500 | 3.50% |
| 2026-02-26 | 5.13 | 5.09 | -0.03 | -0.59% | 5.04 | 5.14 | 406552 | 20645 | 2.47% |
| 2026-02-25 | 4.96 | 5.12 | 0.18 | 3.64% | 4.95 | 5.14 | 754368 | 38364 | 4.58% |
| 2026-02-24 | 4.92 | 4.94 | 0.06 | 1.23% | 4.90 | 4.98 | 352548 | 17459 | 2.14% |
| 2026-02-13 | 4.94 | 4.88 | -0.06 | -1.21% | 4.87 | 4.97 | 345273 | 16964 | 2.10% |
| 2026-02-12 | 5.03 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 388558 | 19299 | 2.36% |
| 2026-02-11 | 5.03 | 5.03 | -0.01 | -0.20% | 5.01 | 5.08 | 422489 | 21326 | 2.56% |
| 2026-02-10 | 5.10 | 5.04 | 0.07 | 1.41% | 5.04 | 5.19 | 865919 | 44206 | 5.26% |
| 2026-02-09 | 4.93 | 4.97 | 0.07 | 1.43% | 4.93 | 4.99 | 375658 | 18650 | 2.28% |
| 2026-02-06 | 4.81 | 4.90 | 0.07 | 1.45% | 4.78 | 4.96 | 481401 | 23610 | 2.92% |
| 2026-02-05 | 4.95 | 4.83 | -0.16 | -3.21% | 4.82 | 4.98 | 491589 | 23945 | 2.98% |
| 2026-02-04 | 4.87 | 4.99 | 0.10 | 2.04% | 4.84 | 5.00 | 511928 | 25165 | 3.11% |
| 2026-02-03 | 4.81 | 4.89 | 0.13 | 2.73% | 4.80 | 4.91 | 427737 | 20827 | 2.60% |
| 2026-02-02 | 4.86 | 4.76 | -0.13 | -2.66% | 4.76 | 4.92 | 525198 | 25333 | 3.19% |
| 2026-01-30 | 5.00 | 4.89 | -0.19 | -3.74% | 4.83 | 5.03 | 678717 | 33328 | 4.12% |
| 2026-01-29 | 4.85 | 5.08 | 0.22 | 4.53% | 4.80 | 5.25 | 1060272 | 53615 | 6.44% |
| 2026-01-28 | 4.90 | 4.86 | -0.05 | -1.02% | 4.80 | 4.90 | 446559 | 21649 | 2.71% |
| 2026-01-27 | 5.11 | 4.91 | -0.20 | -3.91% | 4.81 | 5.11 | 905538 | 44425 | 5.50% |
| 2026-01-26 | 5.25 | 5.11 | -0.13 | -2.48% | 5.06 | 5.27 | 681174 | 34985 | 4.13% |