当前时间：2026-05-06 16:18:23 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 | 5.46 | 5.42 | -0.02 | -0.37% | 5.31 | 5.62 | 589803 | 32316 | 7.84% |
| 2026-04-29 | 5.08 | 5.44 | 0.35 | 6.88% | 5.07 | 5.60 | 869578 | 47340 | 11.56% |
| 2026-04-28 | 5.07 | 5.09 | 0.03 | 0.59% | 4.92 | 5.14 | 433594 | 21840 | 5.76% |
| 2026-04-27 | 5.38 | 5.06 | -0.07 | -1.36% | 5.05 | 5.56 | 631738 | 33117 | 8.40% |
| 2026-04-24 | 5.64 | 5.13 | -0.57 | -10.00% | 5.13 | 5.68 | 781878 | 40828 | 10.39% |
| 2026-04-23 | 6.00 | 5.70 | -0.33 | -5.47% | 5.68 | 6.26 | 616382 | 36435 | 8.19% |
| 2026-04-22 | 5.79 | 6.03 | 0.26 | 4.51% | 5.73 | 6.17 | 471155 | 28267 | 6.26% |
| 2026-04-21 | 5.72 | 5.77 | 0.06 | 1.05% | 5.56 | 5.79 | 442237 | 25279 | 5.88% |
| 2026-04-20 | 5.68 | 5.71 | 0.08 | 1.42% | 5.40 | 5.75 | 763974 | 42755 | 10.15% |
| 2026-04-17 | 5.11 | 5.63 | 0.51 | 9.96% | 5.11 | 5.63 | 457416 | 25173 | 6.08% |
| 2026-04-16 | 5.14 | 5.12 | -0.03 | -0.58% | 5.02 | 5.20 | 243736 | 12365 | 3.24% |
| 2026-04-15 | 5.33 | 5.15 | -0.16 | -3.01% | 5.06 | 5.36 | 351643 | 18096 | 4.67% |
| 2026-04-14 | 5.25 | 5.31 | 0.08 | 1.53% | 5.11 | 5.34 | 263294 | 13719 | 3.50% |
| 2026-04-13 | 5.44 | 5.23 | -0.22 | -4.04% | 5.15 | 5.44 | 299587 | 15698 | 3.98% |
| 2026-04-10 | 5.49 | 5.45 | -0.01 | -0.18% | 5.28 | 5.50 | 262274 | 14186 | 3.49% |
| 2026-04-09 | 5.31 | 5.46 | 0.15 | 2.82% | 5.29 | 5.58 | 340245 | 18512 | 4.52% |
| 2026-04-08 | 5.23 | 5.31 | 0.09 | 1.72% | 5.19 | 5.36 | 191905 | 10128 | 2.55% |
| 2026-04-07 | 5.10 | 5.22 | 0.13 | 2.55% | 5.02 | 5.25 | 173156 | 8935 | 2.30% |
| 2026-04-03 | 5.20 | 5.09 | -0.14 | -2.68% | 5.03 | 5.26 | 158038 | 8058 | 2.10% |
| 2026-04-02 | 5.22 | 5.23 | 0.00 | 0.00% | 5.14 | 5.27 | 155576 | 8092 | 2.07% |
| 2026-04-01 | 5.33 | 5.23 | -0.02 | -0.38% | 5.19 | 5.37 | 166745 | 8787 | 2.22% |
| 2026-03-31 | 5.30 | 5.25 | -0.04 | -0.76% | 5.23 | 5.41 | 230676 | 12311 | 3.07% |
| 2026-03-30 | 5.20 | 5.29 | 0.05 | 0.95% | 5.13 | 5.40 | 210374 | 11043 | 2.80% |
| 2026-03-27 | 5.31 | 5.24 | -0.13 | -2.42% | 5.19 | 5.37 | 243392 | 12806 | 3.24% |
| 2026-03-26 | 5.27 | 5.37 | 0.13 | 2.48% | 5.22 | 5.45 | 340085 | 18193 | 4.52% |
| 2026-03-25 | 5.23 | 5.24 | 0.02 | 0.38% | 5.19 | 5.34 | 231049 | 12135 | 3.07% |
| 2026-03-24 | 5.08 | 5.22 | 0.23 | 4.61% | 4.95 | 5.23 | 267133 | 13553 | 3.55% |
| 2026-03-23 | 5.21 | 4.99 | -0.32 | -6.03% | 4.91 | 5.25 | 332685 | 16775 | 4.42% |
| 2026-03-20 | 5.48 | 5.31 | -0.20 | -3.63% | 5.28 | 5.58 | 231801 | 12506 | 3.08% |
| 2026-03-19 | 5.56 | 5.51 | -0.05 | -0.90% | 5.48 | 5.60 | 184124 | 10168 | 2.45% |
| 2026-03-18 | 5.46 | 5.56 | 0.08 | 1.46% | 5.40 | 5.60 | 187217 | 10336 | 2.49% |
| 2026-03-17 | 5.50 | 5.48 | -0.02 | -0.36% | 5.45 | 5.68 | 337419 | 18723 | 4.48% |
| 2026-03-16 | 5.72 | 5.50 | -0.30 | -5.17% | 5.37 | 5.80 | 430167 | 23747 | 5.72% |
| 2026-03-13 | 5.85 | 5.80 | 0.00 | 0.00% | 5.75 | 6.14 | 339736 | 20138 | 4.52% |
| 2026-03-12 | 5.69 | 5.80 | 0.10 | 1.75% | 5.69 | 5.91 | 321093 | 18612 | 4.27% |
| 2026-03-11 | 5.88 | 5.70 | -0.13 | -2.23% | 5.65 | 5.88 | 220196 | 12598 | 2.93% |
| 2026-03-10 | 5.73 | 5.83 | 0.05 | 0.87% | 5.66 | 5.89 | 330536 | 19142 | 4.39% |
| 2026-03-09 | 6.00 | 5.78 | -0.15 | -2.53% | 5.56 | 6.04 | 504689 | 28866 | 6.71% |
| 2026-03-06 | 5.50 | 5.93 | 0.40 | 7.23% | 5.48 | 5.96 | 621807 | 36149 | 8.27% |
| 2026-03-05 | 5.60 | 5.53 | 0.01 | 0.18% | 5.39 | 5.63 | 416295 | 23024 | 5.53% |
| 2026-03-04 | 5.65 | 5.52 | -0.24 | -4.17% | 5.37 | 5.67 | 624815 | 34475 | 8.31% |
| 2026-03-03 | 5.93 | 5.76 | -0.04 | -0.69% | 5.70 | 6.27 | 948627 | 56380 | 12.61% |
| 2026-03-02 | 5.81 | 5.80 | -0.02 | -0.34% | 5.70 | 6.06 | 345738 | 20054 | 4.60% |
| 2026-02-27 | 5.72 | 5.82 | 0.07 | 1.22% | 5.64 | 5.85 | 320352 | 18485 | 4.26% |
| 2026-02-26 | 5.50 | 5.75 | 0.24 | 4.36% | 5.49 | 5.88 | 421788 | 24216 | 5.61% |
| 2026-02-25 | 5.63 | 5.51 | -0.15 | -2.65% | 5.48 | 5.67 | 293967 | 16327 | 3.91% |
| 2026-02-24 | 5.69 | 5.66 | 0.08 | 1.43% | 5.59 | 5.77 | 315392 | 17845 | 4.19% |
| 2026-02-13 | 5.65 | 5.58 | -0.06 | -1.06% | 5.56 | 5.84 | 310937 | 17581 | 4.13% |
| 2026-02-12 | 5.65 | 5.64 | -0.02 | -0.35% | 5.57 | 5.77 | 385851 | 21887 | 5.13% |
| 2026-02-11 | 5.78 | 5.66 | -0.09 | -1.57% | 5.61 | 5.97 | 389926 | 22451 | 5.18% |
| 2026-02-10 | 5.63 | 5.75 | 0.07 | 1.23% | 5.39 | 5.92 | 727844 | 41465 | 9.67% |
| 2026-02-09 | 5.98 | 5.68 | -0.63 | -9.98% | 5.68 | 5.99 | 575298 | 32901 | 7.65% |
| 2026-02-06 | 5.90 | 6.31 | 0.41 | 6.95% | 5.80 | 6.41 | 702214 | 43600 | 9.33% |
| 2026-02-05 | 5.82 | 5.90 | 0.13 | 2.25% | 5.72 | 6.17 | 737898 | 43916 | 9.81% |
| 2026-02-04 | 5.61 | 5.77 | 0.27 | 4.91% | 5.55 | 6.05 | 915277 | 53519 | 12.17% |
| 2026-02-03 | 5.56 | 5.50 | 0.06 | 1.10% | 5.36 | 5.65 | 491918 | 26979 | 6.54% |
| 2026-02-02 | 5.92 | 5.44 | -0.48 | -8.11% | 5.40 | 5.93 | 669895 | 37587 | 8.90% |
| 2026-01-30 | 5.77 | 5.92 | 0.23 | 4.04% | 5.31 | 6.00 | 1050488 | 59418 | 13.96% |
| 2026-01-29 | 5.17 | 5.69 | 0.52 | 10.06% | 5.17 | 5.69 | 506207 | 27993 | 6.73% |
| 2026-01-28 | 5.26 | 5.17 | -0.09 | -1.71% | 5.10 | 5.27 | 377621 | 19478 | 5.02% |
| 2026-01-27 | 4.98 | 5.26 | 0.20 | 3.95% | 4.79 | 5.36 | 824118 | 41487 | 10.95% |
| 2026-01-26 | 4.93 | 5.06 | 0.23 | 4.76% | 4.86 | 5.31 | 947334 | 48618 | 12.59% |