当前时间：2026-05-18 00:28:04 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 5.06 | 5.01 | -0.02 | -0.40% | 4.96 | 5.09 | 109494 | 5506 | 2.19% |
| 2026-05-14 | 5.11 | 5.03 | -0.07 | -1.37% | 5.02 | 5.11 | 91768 | 4645 | 1.83% |
| 2026-05-13 | 5.09 | 5.10 | 0.03 | 0.59% | 5.03 | 5.15 | 90536 | 4610 | 1.81% |
| 2026-05-12 | 5.15 | 5.07 | -0.13 | -2.50% | 5.04 | 5.20 | 95233 | 4859 | 1.90% |
| 2026-05-11 | 5.17 | 5.20 | 0.01 | 0.19% | 5.11 | 5.21 | 129529 | 6673 | 2.59% |
| 2026-05-08 | 5.14 | 5.19 | 0.05 | 0.97% | 5.12 | 5.19 | 83153 | 4293 | 1.66% |
| 2026-05-07 | 5.19 | 5.14 | -0.07 | -1.34% | 5.13 | 5.25 | 129139 | 6697 | 2.58% |
| 2026-05-06 | 5.21 | 5.21 | 0.02 | 0.39% | 5.17 | 5.27 | 118614 | 6185 | 2.37% |
| 2026-04-30 | 5.15 | 5.19 | 0.08 | 1.57% | 5.13 | 5.29 | 151060 | 7875 | 3.02% |
| 2026-04-29 | 4.98 | 5.11 | 0.08 | 1.59% | 4.98 | 5.15 | 119696 | 6102 | 2.39% |
| 2026-04-28 | 4.97 | 5.03 | 0.01 | 0.20% | 4.90 | 5.05 | 118746 | 5923 | 2.37% |
| 2026-04-27 | 4.94 | 5.02 | 0.06 | 1.21% | 4.85 | 5.04 | 153261 | 7576 | 3.06% |
| 2026-04-24 | 5.20 | 4.96 | -0.31 | -5.88% | 4.84 | 5.20 | 283190 | 14002 | 5.66% |
| 2026-04-23 | 5.36 | 5.27 | -0.09 | -1.68% | 5.18 | 5.36 | 126186 | 6631 | 2.52% |
| 2026-04-22 | 5.39 | 5.36 | -0.04 | -0.74% | 5.34 | 5.42 | 86189 | 4630 | 1.72% |
| 2026-04-21 | 5.43 | 5.40 | -0.02 | -0.37% | 5.33 | 5.43 | 96496 | 5193 | 1.93% |
| 2026-04-20 | 5.40 | 5.42 | 0.03 | 0.56% | 5.33 | 5.43 | 113419 | 6099 | 2.27% |
| 2026-04-17 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.50 | 90529 | 4906 | 1.81% |
| 2026-04-16 | 5.42 | 5.48 | 0.11 | 2.05% | 5.33 | 5.52 | 103170 | 5611 | 2.06% |
| 2026-04-15 | 5.46 | 5.37 | -0.09 | -1.65% | 5.35 | 5.48 | 86642 | 4678 | 1.73% |
| 2026-04-14 | 5.50 | 5.46 | 0.04 | 0.74% | 5.36 | 5.53 | 80613 | 4378 | 1.61% |
| 2026-04-13 | 5.47 | 5.42 | -0.04 | -0.73% | 5.38 | 5.51 | 86835 | 4714 | 1.73% |
| 2026-04-10 | 5.42 | 5.46 | 0.07 | 1.30% | 5.38 | 5.51 | 84479 | 4614 | 1.69% |
| 2026-04-09 | 5.45 | 5.39 | -0.06 | -1.10% | 5.34 | 5.46 | 82493 | 4455 | 1.65% |
| 2026-04-08 | 5.45 | 5.45 | 0.08 | 1.49% | 5.35 | 5.46 | 116651 | 6329 | 2.33% |
| 2026-04-07 | 5.12 | 5.37 | 0.26 | 5.09% | 5.12 | 5.40 | 159454 | 8468 | 3.18% |
| 2026-04-03 | 5.43 | 5.11 | -0.30 | -5.55% | 5.08 | 5.43 | 152464 | 7887 | 3.05% |
| 2026-04-02 | 5.49 | 5.41 | -0.08 | -1.46% | 5.33 | 5.54 | 90948 | 4936 | 1.82% |
| 2026-04-01 | 5.48 | 5.49 | 0.10 | 1.86% | 5.42 | 5.57 | 90683 | 4971 | 1.81% |
| 2026-03-31 | 5.47 | 5.39 | -0.08 | -1.46% | 5.39 | 5.57 | 97504 | 5342 | 1.95% |
| 2026-03-30 | 5.41 | 5.47 | -0.02 | -0.36% | 5.37 | 5.51 | 99917 | 5442 | 2.00% |
| 2026-03-27 | 5.25 | 5.49 | 0.10 | 1.86% | 5.25 | 5.52 | 115986 | 6310 | 2.32% |
| 2026-03-26 | 5.44 | 5.39 | -0.05 | -0.92% | 5.34 | 5.56 | 112376 | 6107 | 2.24% |
| 2026-03-25 | 5.38 | 5.44 | 0.09 | 1.68% | 5.31 | 5.49 | 125796 | 6831 | 2.51% |
| 2026-03-24 | 5.26 | 5.35 | 0.24 | 4.70% | 5.09 | 5.36 | 185245 | 9688 | 3.70% |
| 2026-03-23 | 5.37 | 5.11 | -0.39 | -7.09% | 5.05 | 5.48 | 267155 | 14002 | 5.34% |
| 2026-03-20 | 5.71 | 5.50 | -0.21 | -3.68% | 5.50 | 5.77 | 173935 | 9762 | 3.47% |
| 2026-03-19 | 5.93 | 5.71 | -0.28 | -4.67% | 5.66 | 5.96 | 191590 | 11093 | 3.83% |
| 2026-03-18 | 5.99 | 5.99 | 0.01 | 0.17% | 5.88 | 6.06 | 160506 | 9557 | 3.21% |
| 2026-03-17 | 6.14 | 5.98 | -0.14 | -2.29% | 5.97 | 6.20 | 197123 | 12000 | 3.94% |
| 2026-03-16 | 6.07 | 6.12 | 0.09 | 1.49% | 6.04 | 6.18 | 217387 | 13251 | 4.34% |
| 2026-03-13 | 6.12 | 6.03 | -0.08 | -1.31% | 6.01 | 6.19 | 293565 | 17930 | 5.86% |
| 2026-03-12 | 6.11 | 6.11 | 0.17 | 2.86% | 6.05 | 6.30 | 446190 | 27392 | 8.91% |
| 2026-03-11 | 5.92 | 5.94 | 0.03 | 0.51% | 5.84 | 5.96 | 146038 | 8629 | 2.92% |
| 2026-03-10 | 5.87 | 5.91 | 0.08 | 1.37% | 5.83 | 5.94 | 131186 | 7726 | 2.62% |
| 2026-03-09 | 5.80 | 5.83 | -0.05 | -0.85% | 5.75 | 5.88 | 145473 | 8461 | 2.91% |
| 2026-03-06 | 5.64 | 5.88 | 0.22 | 3.89% | 5.63 | 5.91 | 186110 | 10813 | 3.72% |
| 2026-03-05 | 5.59 | 5.66 | 0.16 | 2.91% | 5.58 | 5.71 | 136127 | 7686 | 2.72% |
| 2026-03-04 | 5.44 | 5.50 | -0.03 | -0.54% | 5.41 | 5.60 | 128834 | 7093 | 2.57% |
| 2026-03-03 | 5.72 | 5.53 | -0.18 | -3.15% | 5.50 | 5.80 | 173468 | 9781 | 3.46% |
| 2026-03-02 | 5.81 | 5.71 | -0.18 | -3.06% | 5.59 | 5.85 | 187034 | 10689 | 3.74% |
| 2026-02-27 | 5.80 | 5.89 | 0.06 | 1.03% | 5.78 | 5.91 | 122678 | 7175 | 2.45% |
| 2026-02-26 | 5.85 | 5.83 | 0.01 | 0.17% | 5.78 | 5.87 | 110755 | 6451 | 2.21% |
| 2026-02-25 | 5.83 | 5.82 | 0.02 | 0.34% | 5.79 | 5.87 | 129668 | 7557 | 2.59% |
| 2026-02-24 | 5.64 | 5.80 | 0.19 | 3.39% | 5.62 | 5.81 | 163541 | 9420 | 3.27% |
| 2026-02-13 | 5.63 | 5.61 | -0.02 | -0.36% | 5.61 | 5.68 | 100255 | 5663 | 2.00% |
| 2026-02-12 | 5.75 | 5.63 | -0.10 | -1.75% | 5.62 | 5.76 | 127734 | 7265 | 2.55% |
| 2026-02-11 | 5.71 | 5.73 | 0.02 | 0.35% | 5.68 | 5.81 | 125292 | 7210 | 2.50% |
| 2026-02-10 | 5.74 | 5.71 | -0.01 | -0.17% | 5.67 | 5.77 | 90997 | 5210 | 1.82% |
| 2026-02-09 | 5.69 | 5.72 | 0.07 | 1.24% | 5.67 | 5.76 | 113326 | 6473 | 2.26% |