当前时间：2026-05-07 23:54:59 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.59 | 5.72 | 0.13 | 2.33% | 5.57 | 5.74 | 245255 | 13937 | 2.84% |
| 2026-05-06 | 5.52 | 5.59 | 0.07 | 1.27% | 5.51 | 5.62 | 175748 | 9775 | 2.04% |
| 2026-04-30 | 5.49 | 5.52 | 0.02 | 0.36% | 5.47 | 5.64 | 159381 | 8817 | 1.85% |
| 2026-04-29 | 5.42 | 5.50 | 0.03 | 0.55% | 5.41 | 5.55 | 142378 | 7849 | 1.65% |
| 2026-04-28 | 5.49 | 5.47 | -0.04 | -0.73% | 5.40 | 5.53 | 168385 | 9167 | 1.95% |
| 2026-04-27 | 5.56 | 5.51 | -0.07 | -1.25% | 5.45 | 5.57 | 176180 | 9673 | 2.04% |
| 2026-04-24 | 5.76 | 5.58 | -0.18 | -3.13% | 5.54 | 5.76 | 256009 | 14368 | 2.97% |
| 2026-04-23 | 5.71 | 5.76 | 0.09 | 1.59% | 5.57 | 5.84 | 321088 | 18332 | 3.72% |
| 2026-04-22 | 5.59 | 5.67 | 0.05 | 0.89% | 5.54 | 5.71 | 199230 | 11258 | 2.31% |
| 2026-04-21 | 5.65 | 5.62 | -0.05 | -0.88% | 5.49 | 5.70 | 224260 | 12502 | 2.60% |
| 2026-04-20 | 5.58 | 5.67 | 0.09 | 1.61% | 5.55 | 5.72 | 186332 | 10537 | 2.16% |
| 2026-04-17 | 5.69 | 5.58 | -0.13 | -2.28% | 5.54 | 5.76 | 266642 | 14929 | 3.09% |
| 2026-04-16 | 5.77 | 5.71 | -0.07 | -1.21% | 5.63 | 5.77 | 285122 | 16223 | 3.30% |
| 2026-04-15 | 5.83 | 5.78 | -0.12 | -2.03% | 5.67 | 5.87 | 334557 | 19279 | 3.88% |
| 2026-04-14 | 5.88 | 5.90 | 0.02 | 0.34% | 5.75 | 5.93 | 379279 | 22077 | 4.39% |
| 2026-04-13 | 5.81 | 5.88 | 0.05 | 0.86% | 5.80 | 5.91 | 285619 | 16738 | 3.31% |
| 2026-04-10 | 5.83 | 5.83 | 0.07 | 1.22% | 5.76 | 5.92 | 409901 | 23966 | 4.75% |
| 2026-04-09 | 5.76 | 5.76 | -0.06 | -1.03% | 5.73 | 5.85 | 267817 | 15481 | 3.10% |
| 2026-04-08 | 5.74 | 5.82 | 0.13 | 2.28% | 5.62 | 5.86 | 434384 | 25118 | 5.03% |
| 2026-04-07 | 5.40 | 5.69 | 0.11 | 1.97% | 5.14 | 5.72 | 568508 | 31026 | 6.59% |
| 2026-04-03 | 5.88 | 5.58 | -0.38 | -6.38% | 5.55 | 5.95 | 497680 | 28622 | 5.77% |
| 2026-04-02 | 5.73 | 5.96 | 0.18 | 3.11% | 5.67 | 6.00 | 652301 | 38280 | 7.56% |
| 2026-04-01 | 5.88 | 5.78 | -0.24 | -3.99% | 5.71 | 5.96 | 622712 | 36121 | 7.22% |
| 2026-03-31 | 5.59 | 6.02 | 0.37 | 6.55% | 5.54 | 6.07 | 945707 | 54575 | 10.96% |
| 2026-03-30 | 5.85 | 5.65 | -0.21 | -3.58% | 5.49 | 5.92 | 583275 | 32791 | 6.76% |
| 2026-03-27 | 5.97 | 5.86 | -0.13 | -2.17% | 5.75 | 5.99 | 744102 | 43521 | 8.62% |
| 2026-03-26 | 6.30 | 5.99 | 0.07 | 1.18% | 5.88 | 6.39 | 1304978 | 79079 | 15.12% |
| 2026-03-25 | 5.37 | 5.92 | 0.54 | 10.04% | 5.32 | 5.92 | 320831 | 18481 | 3.72% |
| 2026-03-24 | 5.12 | 5.38 | 0.34 | 6.75% | 5.10 | 5.39 | 285356 | 14942 | 3.31% |
| 2026-03-23 | 5.22 | 5.04 | -0.28 | -5.26% | 5.00 | 5.28 | 268404 | 13802 | 3.11% |
| 2026-03-20 | 5.40 | 5.32 | -0.09 | -1.66% | 5.29 | 5.50 | 203408 | 10939 | 2.36% |
| 2026-03-19 | 5.40 | 5.41 | -0.04 | -0.73% | 5.39 | 5.50 | 182222 | 9913 | 2.11% |
| 2026-03-18 | 5.36 | 5.45 | 0.10 | 1.87% | 5.35 | 5.45 | 157881 | 8542 | 1.83% |
| 2026-03-17 | 5.51 | 5.35 | -0.13 | -2.37% | 5.33 | 5.52 | 150786 | 8167 | 1.75% |
| 2026-03-16 | 5.56 | 5.48 | -0.09 | -1.62% | 5.45 | 5.59 | 156536 | 8613 | 1.81% |
| 2026-03-13 | 5.67 | 5.57 | -0.10 | -1.76% | 5.54 | 5.67 | 187385 | 10494 | 2.17% |
| 2026-03-12 | 5.64 | 5.67 | 0.03 | 0.53% | 5.62 | 5.71 | 198553 | 11256 | 2.30% |
| 2026-03-11 | 5.61 | 5.64 | 0.04 | 0.71% | 5.51 | 5.64 | 186713 | 10423 | 2.16% |
| 2026-03-10 | 5.60 | 5.60 | 0.02 | 0.36% | 5.52 | 5.63 | 168121 | 9380 | 1.95% |
| 2026-03-09 | 5.60 | 5.58 | -0.02 | -0.36% | 5.56 | 5.67 | 231329 | 12953 | 2.68% |
| 2026-03-06 | 5.46 | 5.60 | 0.14 | 2.56% | 5.43 | 5.60 | 196730 | 10947 | 2.28% |
| 2026-03-05 | 5.53 | 5.46 | 0.00 | 0.00% | 5.42 | 5.56 | 170294 | 9343 | 1.97% |
| 2026-03-04 | 5.40 | 5.46 | 0.04 | 0.74% | 5.38 | 5.51 | 197429 | 10769 | 2.29% |
| 2026-03-03 | 5.55 | 5.42 | -0.14 | -2.52% | 5.41 | 5.62 | 229913 | 12682 | 2.66% |
| 2026-03-02 | 5.51 | 5.56 | -0.03 | -0.54% | 5.51 | 5.68 | 217574 | 12156 | 2.52% |
| 2026-02-27 | 5.46 | 5.59 | 0.12 | 2.19% | 5.45 | 5.60 | 245046 | 13557 | 2.84% |
| 2026-02-26 | 5.41 | 5.47 | 0.05 | 0.92% | 5.39 | 5.48 | 140096 | 7609 | 1.62% |
| 2026-02-25 | 5.35 | 5.42 | 0.06 | 1.12% | 5.35 | 5.44 | 137976 | 7460 | 1.60% |
| 2026-02-24 | 5.27 | 5.36 | 0.15 | 2.88% | 5.27 | 5.36 | 156304 | 8314 | 1.81% |
| 2026-02-13 | 5.24 | 5.21 | -0.04 | -0.76% | 5.19 | 5.26 | 102152 | 5339 | 1.18% |
| 2026-02-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 116643 | 6147 | 1.35% |
| 2026-02-11 | 5.27 | 5.28 | 0.03 | 0.57% | 5.23 | 5.30 | 89161 | 4703 | 1.03% |
| 2026-02-10 | 5.31 | 5.25 | -0.05 | -0.94% | 5.24 | 5.31 | 119893 | 6308 | 1.39% |
| 2026-02-09 | 5.32 | 5.30 | 0.03 | 0.57% | 5.27 | 5.37 | 148931 | 7899 | 1.73% |
| 2026-02-06 | 5.22 | 5.27 | 0.03 | 0.57% | 5.21 | 5.33 | 101970 | 5395 | 1.18% |
| 2026-02-05 | 5.33 | 5.24 | -0.11 | -2.06% | 5.24 | 5.33 | 114231 | 6023 | 1.32% |
| 2026-02-04 | 5.31 | 5.35 | 0.07 | 1.33% | 5.28 | 5.36 | 136241 | 7258 | 1.58% |
| 2026-02-03 | 5.32 | 5.28 | 0.02 | 0.38% | 5.22 | 5.32 | 138683 | 7305 | 1.61% |
| 2026-02-02 | 5.38 | 5.26 | -0.17 | -3.13% | 5.26 | 5.40 | 198472 | 10596 | 2.30% |
| 2026-01-30 | 5.33 | 5.43 | -0.01 | -0.18% | 5.31 | 5.52 | 236567 | 12790 | 2.74% |
| 2026-01-29 | 5.52 | 5.44 | 0.02 | 0.37% | 5.37 | 5.56 | 330890 | 18029 | 3.83% |
| 2026-01-28 | 5.26 | 5.42 | 0.16 | 3.04% | 5.26 | 5.55 | 378954 | 20510 | 4.39% |
| 2026-01-27 | 5.33 | 5.26 | -0.09 | -1.68% | 5.20 | 5.34 | 179024 | 9386 | 2.07% |