当前时间：2026-05-07 07:48:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.52 | 5.61 | 0.10 | 1.81% | 5.39 | 5.61 | 361206 | 19944 | 4.79% |
| 2026-04-30 | 5.58 | 5.51 | 0.01 | 0.18% | 5.39 | 5.69 | 362966 | 19970 | 4.82% |
| 2026-04-29 | 5.48 | 5.50 | -0.04 | -0.72% | 5.44 | 5.61 | 244641 | 13526 | 3.25% |
| 2026-04-28 | 5.63 | 5.54 | -0.08 | -1.42% | 5.48 | 5.65 | 226908 | 12557 | 3.01% |
| 2026-04-27 | 5.61 | 5.62 | 0.00 | 0.00% | 5.42 | 5.66 | 346772 | 19272 | 4.60% |
| 2026-04-24 | 5.56 | 5.62 | 0.06 | 1.08% | 5.50 | 5.68 | 327665 | 18317 | 4.35% |
| 2026-04-23 | 5.58 | 5.56 | -0.08 | -1.42% | 5.52 | 5.76 | 331067 | 18570 | 4.39% |
| 2026-04-22 | 5.58 | 5.64 | 0.06 | 1.08% | 5.50 | 5.71 | 379645 | 21232 | 5.04% |
| 2026-04-21 | 5.72 | 5.58 | -0.12 | -2.11% | 5.50 | 5.74 | 470197 | 26316 | 6.24% |
| 2026-04-20 | 5.86 | 5.70 | 0.13 | 2.33% | 5.55 | 5.91 | 1075988 | 61175 | 14.27% |
| 2026-04-17 | 5.06 | 5.57 | 0.51 | 10.08% | 4.98 | 5.57 | 464899 | 24946 | 6.17% |
| 2026-04-16 | 4.96 | 5.06 | 0.14 | 2.85% | 4.89 | 5.09 | 283940 | 14194 | 3.77% |
| 2026-04-15 | 5.17 | 4.92 | -0.24 | -4.65% | 4.90 | 5.19 | 319840 | 15959 | 4.24% |
| 2026-04-14 | 5.12 | 5.16 | 0.10 | 1.98% | 5.04 | 5.20 | 243048 | 12429 | 3.22% |
| 2026-04-13 | 5.06 | 5.06 | -0.01 | -0.20% | 4.94 | 5.08 | 195414 | 9818 | 2.59% |
| 2026-04-10 | 5.15 | 5.07 | -0.05 | -0.98% | 5.06 | 5.24 | 255336 | 13142 | 3.39% |
| 2026-04-09 | 5.15 | 5.12 | -0.06 | -1.16% | 5.05 | 5.22 | 210538 | 10778 | 2.79% |
| 2026-04-08 | 5.15 | 5.18 | 0.11 | 2.17% | 5.12 | 5.20 | 190539 | 9840 | 2.53% |
| 2026-04-07 | 5.00 | 5.07 | 0.11 | 2.22% | 4.93 | 5.10 | 194422 | 9790 | 2.58% |
| 2026-04-03 | 5.18 | 4.96 | -0.19 | -3.69% | 4.93 | 5.18 | 216272 | 10775 | 2.87% |
| 2026-04-02 | 5.32 | 5.15 | -0.15 | -2.83% | 5.11 | 5.33 | 243224 | 12599 | 3.23% |
| 2026-04-01 | 5.36 | 5.30 | 0.05 | 0.95% | 5.25 | 5.51 | 305484 | 16385 | 4.05% |
| 2026-03-31 | 5.32 | 5.25 | -0.10 | -1.87% | 5.23 | 5.49 | 291347 | 15647 | 3.87% |
| 2026-03-30 | 5.14 | 5.35 | 0.13 | 2.49% | 5.14 | 5.44 | 286163 | 15167 | 3.80% |
| 2026-03-27 | 5.16 | 5.22 | 0.06 | 1.16% | 5.07 | 5.22 | 276199 | 14251 | 3.66% |
| 2026-03-26 | 5.05 | 5.16 | 0.11 | 2.18% | 5.02 | 5.27 | 401439 | 20757 | 5.33% |
| 2026-03-25 | 4.97 | 5.05 | 0.07 | 1.41% | 4.91 | 5.07 | 265904 | 13286 | 3.53% |
| 2026-03-24 | 4.79 | 4.98 | 0.30 | 6.41% | 4.67 | 5.01 | 361688 | 17464 | 4.80% |
| 2026-03-23 | 4.81 | 4.68 | -0.24 | -4.88% | 4.64 | 4.95 | 382300 | 18227 | 5.07% |
| 2026-03-20 | 5.00 | 4.92 | -0.06 | -1.20% | 4.91 | 5.06 | 226814 | 11293 | 3.01% |
| 2026-03-19 | 5.12 | 4.98 | -0.26 | -4.96% | 4.96 | 5.16 | 286582 | 14413 | 3.80% |
| 2026-03-18 | 5.14 | 5.24 | 0.10 | 1.95% | 5.07 | 5.26 | 256717 | 13227 | 3.41% |
| 2026-03-17 | 5.28 | 5.14 | -0.12 | -2.28% | 5.14 | 5.33 | 207223 | 10827 | 2.75% |
| 2026-03-16 | 5.19 | 5.26 | 0.07 | 1.35% | 5.11 | 5.36 | 296484 | 15470 | 3.93% |
| 2026-03-13 | 5.29 | 5.19 | -0.10 | -1.89% | 5.15 | 5.33 | 320383 | 16830 | 4.25% |
| 2026-03-12 | 5.49 | 5.29 | -0.20 | -3.64% | 5.27 | 5.50 | 340244 | 18141 | 4.51% |
| 2026-03-11 | 5.53 | 5.49 | -0.04 | -0.72% | 5.40 | 5.55 | 302414 | 16515 | 4.01% |
| 2026-03-10 | 5.52 | 5.53 | 0.04 | 0.73% | 5.44 | 5.62 | 295517 | 16314 | 3.92% |
| 2026-03-09 | 5.49 | 5.49 | -0.03 | -0.54% | 5.40 | 5.59 | 406770 | 22303 | 5.40% |
| 2026-03-06 | 5.38 | 5.52 | 0.18 | 3.37% | 5.26 | 5.61 | 501419 | 27403 | 6.65% |
| 2026-03-05 | 5.51 | 5.34 | -0.10 | -1.84% | 5.30 | 5.56 | 489670 | 26260 | 6.50% |
| 2026-03-04 | 5.57 | 5.44 | -0.07 | -1.27% | 5.37 | 5.70 | 728630 | 40061 | 9.67% |
| 2026-03-03 | 5.63 | 5.51 | -0.06 | -1.08% | 5.50 | 5.97 | 1130800 | 64666 | 15.00% |
| 2026-03-02 | 5.25 | 5.57 | 0.30 | 5.69% | 5.19 | 5.80 | 1705767 | 96843 | 22.63% |
| 2026-02-27 | 4.77 | 5.27 | 0.48 | 10.02% | 4.73 | 5.27 | 756278 | 38660 | 10.03% |
| 2026-02-26 | 4.78 | 4.79 | 0.03 | 0.63% | 4.72 | 4.81 | 189736 | 9058 | 2.52% |
| 2026-02-25 | 4.69 | 4.76 | 0.08 | 1.71% | 4.65 | 4.79 | 208641 | 9887 | 2.77% |
| 2026-02-24 | 4.60 | 4.68 | 0.10 | 2.18% | 4.56 | 4.73 | 259187 | 12096 | 3.44% |
| 2026-02-13 | 4.49 | 4.58 | 0.07 | 1.55% | 4.49 | 4.69 | 214410 | 9857 | 2.84% |
| 2026-02-12 | 4.59 | 4.51 | -0.07 | -1.53% | 4.50 | 4.60 | 146144 | 6642 | 1.94% |
| 2026-02-11 | 4.57 | 4.58 | -0.03 | -0.65% | 4.50 | 4.64 | 206806 | 9469 | 2.74% |
| 2026-02-10 | 4.68 | 4.61 | -0.05 | -1.07% | 4.54 | 4.69 | 170314 | 7816 | 2.26% |
| 2026-02-09 | 4.46 | 4.66 | 0.23 | 5.19% | 4.46 | 4.79 | 359194 | 16716 | 4.77% |
| 2026-02-06 | 4.39 | 4.43 | 0.03 | 0.68% | 4.35 | 4.49 | 161916 | 7197 | 2.15% |
| 2026-02-05 | 4.47 | 4.40 | -0.07 | -1.57% | 4.39 | 4.48 | 142087 | 6295 | 1.88% |
| 2026-02-04 | 4.45 | 4.47 | 0.06 | 1.36% | 4.40 | 4.50 | 180055 | 8025 | 2.39% |
| 2026-02-03 | 4.40 | 4.41 | 0.09 | 2.08% | 4.39 | 4.55 | 272191 | 12062 | 3.61% |
| 2026-02-02 | 4.48 | 4.32 | -0.33 | -7.10% | 4.20 | 4.55 | 353962 | 15646 | 4.70% |
| 2026-01-30 | 4.65 | 4.65 | 0.01 | 0.22% | 4.58 | 4.71 | 267954 | 12449 | 3.55% |
| 2026-01-29 | 4.83 | 4.64 | -0.19 | -3.93% | 4.59 | 4.84 | 473623 | 22157 | 6.28% |
| 2026-01-28 | 4.78 | 4.83 | -0.07 | -1.43% | 4.78 | 4.99 | 445798 | 21775 | 5.91% |
| 2026-01-27 | 4.84 | 4.90 | 0.00 | 0.00% | 4.71 | 4.94 | 475128 | 23002 | 6.30% |