当前时间：2026-05-06 15:37:19 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 | 5.50 | 5.51 | 0.01 | 0.18% | 5.48 | 5.60 | 161199 | 8920 | 1.38% |
| 2026-04-29 | 5.42 | 5.50 | 0.06 | 1.10% | 5.42 | 5.52 | 159686 | 8774 | 1.37% |
| 2026-04-28 | 5.62 | 5.44 | -0.21 | -3.72% | 5.39 | 5.66 | 292840 | 16051 | 2.51% |
| 2026-04-27 | 5.55 | 5.65 | 0.09 | 1.62% | 5.53 | 5.70 | 257396 | 14526 | 2.20% |
| 2026-04-24 | 5.60 | 5.56 | -0.09 | -1.59% | 5.46 | 5.62 | 213190 | 11800 | 1.82% |
| 2026-04-23 | 5.72 | 5.65 | -0.06 | -1.05% | 5.54 | 5.72 | 263595 | 14843 | 2.26% |
| 2026-04-22 | 5.79 | 5.71 | -0.11 | -1.89% | 5.68 | 5.81 | 207307 | 11846 | 1.77% |
| 2026-04-21 | 5.78 | 5.82 | 0.03 | 0.52% | 5.75 | 5.87 | 193843 | 11238 | 1.66% |
| 2026-04-20 | 5.79 | 5.79 | -0.04 | -0.69% | 5.68 | 5.82 | 240002 | 13761 | 2.05% |
| 2026-04-17 | 5.76 | 5.83 | 0.05 | 0.87% | 5.71 | 5.90 | 404839 | 23583 | 3.46% |
| 2026-04-16 | 5.75 | 5.78 | 0.03 | 0.52% | 5.69 | 5.78 | 190274 | 10916 | 1.63% |
| 2026-04-15 | 5.78 | 5.75 | -0.04 | -0.69% | 5.72 | 5.86 | 210057 | 12110 | 1.80% |
| 2026-04-14 | 5.74 | 5.79 | 0.05 | 0.87% | 5.69 | 5.79 | 239018 | 13725 | 2.05% |
| 2026-04-13 | 5.60 | 5.74 | 0.08 | 1.41% | 5.58 | 5.77 | 235003 | 13348 | 2.01% |
| 2026-04-10 | 5.66 | 5.66 | 0.03 | 0.53% | 5.63 | 5.70 | 156627 | 8871 | 1.34% |
| 2026-04-09 | 5.68 | 5.63 | -0.06 | -1.05% | 5.57 | 5.72 | 212318 | 11990 | 1.82% |
| 2026-04-08 | 5.70 | 5.69 | 0.03 | 0.53% | 5.65 | 5.75 | 268758 | 15291 | 2.30% |
| 2026-04-07 | 5.47 | 5.66 | 0.17 | 3.10% | 5.46 | 5.67 | 168011 | 9385 | 1.44% |
| 2026-04-03 | 5.67 | 5.49 | -0.22 | -3.85% | 5.46 | 5.71 | 205176 | 11378 | 1.76% |
| 2026-04-02 | 5.68 | 5.71 | 0.00 | 0.00% | 5.65 | 5.79 | 213966 | 12225 | 1.83% |
| 2026-04-01 | 5.77 | 5.71 | -0.01 | -0.17% | 5.64 | 5.78 | 173487 | 9877 | 1.48% |
| 2026-03-31 | 5.75 | 5.72 | -0.03 | -0.52% | 5.70 | 5.80 | 203260 | 11689 | 1.74% |
| 2026-03-30 | 5.61 | 5.75 | 0.07 | 1.23% | 5.61 | 5.83 | 248180 | 14260 | 2.12% |
| 2026-03-27 | 5.57 | 5.68 | 0.06 | 1.07% | 5.55 | 5.73 | 213470 | 12084 | 1.83% |
| 2026-03-26 | 5.55 | 5.62 | 0.06 | 1.08% | 5.55 | 5.76 | 339496 | 19202 | 2.90% |
| 2026-03-25 | 5.34 | 5.56 | 0.22 | 4.12% | 5.31 | 5.59 | 237026 | 12991 | 2.03% |
| 2026-03-24 | 5.28 | 5.34 | 0.14 | 2.69% | 5.16 | 5.34 | 216736 | 11402 | 1.85% |
| 2026-03-23 | 5.50 | 5.20 | -0.46 | -8.13% | 5.13 | 5.52 | 455727 | 24235 | 3.90% |
| 2026-03-20 | 5.68 | 5.66 | -0.04 | -0.70% | 5.64 | 5.81 | 244638 | 13964 | 2.09% |
| 2026-03-19 | 5.69 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 210190 | 12024 | 1.80% |
| 2026-03-18 | 5.73 | 5.73 | -0.04 | -0.69% | 5.68 | 5.76 | 165809 | 9478 | 1.42% |
| 2026-03-17 | 5.78 | 5.77 | -0.01 | -0.17% | 5.74 | 5.87 | 347724 | 20178 | 2.98% |
| 2026-03-16 | 5.69 | 5.78 | 0.14 | 2.48% | 5.69 | 5.80 | 391576 | 22545 | 3.35% |
| 2026-03-13 | 5.63 | 5.64 | 0.04 | 0.71% | 5.61 | 5.78 | 331033 | 18832 | 2.83% |
| 2026-03-12 | 5.55 | 5.60 | 0.05 | 0.90% | 5.53 | 5.66 | 189320 | 10631 | 1.62% |
| 2026-03-11 | 5.54 | 5.55 | 0.01 | 0.18% | 5.50 | 5.58 | 129577 | 7171 | 1.11% |
| 2026-03-10 | 5.50 | 5.54 | 0.05 | 0.91% | 5.48 | 5.55 | 176274 | 9707 | 1.51% |
| 2026-03-09 | 5.49 | 5.49 | -0.05 | -0.90% | 5.42 | 5.52 | 161515 | 8840 | 1.38% |
| 2026-03-06 | 5.38 | 5.54 | 0.13 | 2.40% | 5.33 | 5.54 | 131168 | 7182 | 1.12% |
| 2026-03-05 | 5.42 | 5.41 | 0.06 | 1.12% | 5.39 | 5.46 | 112374 | 6084 | 0.96% |
| 2026-03-04 | 5.45 | 5.35 | -0.10 | -1.83% | 5.33 | 5.47 | 156679 | 8432 | 1.34% |
| 2026-03-03 | 5.53 | 5.45 | -0.06 | -1.09% | 5.45 | 5.57 | 172912 | 9530 | 1.48% |
| 2026-03-02 | 5.63 | 5.51 | -0.21 | -3.67% | 5.50 | 5.64 | 320384 | 17799 | 2.74% |
| 2026-02-27 | 5.69 | 5.72 | -0.01 | -0.17% | 5.68 | 5.74 | 143440 | 8193 | 1.23% |
| 2026-02-26 | 5.69 | 5.73 | 0.02 | 0.35% | 5.65 | 5.75 | 194610 | 11076 | 1.67% |
| 2026-02-25 | 5.62 | 5.71 | 0.07 | 1.24% | 5.62 | 5.75 | 161982 | 9248 | 1.39% |
| 2026-02-24 | 5.65 | 5.64 | 0.02 | 0.36% | 5.61 | 5.66 | 143703 | 8098 | 1.23% |
| 2026-02-13 | 5.68 | 5.62 | -0.05 | -0.88% | 5.62 | 5.72 | 178179 | 10106 | 1.52% |
| 2026-02-12 | 5.73 | 5.67 | -0.08 | -1.39% | 5.65 | 5.75 | 220675 | 12563 | 1.89% |
| 2026-02-11 | 5.83 | 5.75 | -0.09 | -1.54% | 5.73 | 5.83 | 256341 | 14762 | 2.19% |
| 2026-02-10 | 5.84 | 5.84 | -0.07 | -1.18% | 5.75 | 5.88 | 392288 | 22764 | 3.36% |
| 2026-02-09 | 5.76 | 5.91 | 0.18 | 3.14% | 5.70 | 6.07 | 538728 | 31583 | 4.61% |
| 2026-02-06 | 5.81 | 5.73 | -0.11 | -1.88% | 5.69 | 5.82 | 370115 | 21217 | 3.17% |
| 2026-02-05 | 5.75 | 5.84 | 0.06 | 1.04% | 5.74 | 5.89 | 336328 | 19636 | 2.88% |
| 2026-02-04 | 5.66 | 5.78 | 0.10 | 1.76% | 5.64 | 5.78 | 214838 | 12324 | 1.84% |
| 2026-02-03 | 5.69 | 5.68 | 0.03 | 0.53% | 5.59 | 5.75 | 281210 | 15890 | 2.41% |
| 2026-02-02 | 5.71 | 5.65 | -0.08 | -1.40% | 5.63 | 5.80 | 210396 | 12042 | 1.80% |
| 2026-01-30 | 5.77 | 5.73 | -0.05 | -0.87% | 5.64 | 5.83 | 252227 | 14423 | 2.16% |
| 2026-01-29 | 5.73 | 5.78 | 0.08 | 1.40% | 5.65 | 5.83 | 291101 | 16795 | 2.49% |
| 2026-01-28 | 5.74 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 173825 | 9942 | 1.49% |
| 2026-01-27 | 5.78 | 5.76 | -0.02 | -0.35% | 5.67 | 5.86 | 236118 | 13579 | 2.02% |
| 2026-01-26 | 5.87 | 5.78 | -0.11 | -1.87% | 5.73 | 5.91 | 298683 | 17331 | 2.56% |