当前时间：2026-05-06 13:05:58 星期三交易中
| 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 | 5.45 | 5.50 | 0.05 | 0.92% | 5.42 | 5.53 | 360524 | 19803 | 1.41% |
| 2026-04-29 | 5.31 | 5.45 | 0.10 | 1.87% | 5.31 | 5.48 | 381667 | 20745 | 1.49% |
| 2026-04-28 | 5.35 | 5.35 | 0.00 | 0.00% | 5.28 | 5.38 | 205139 | 10935 | 0.80% |
| 2026-04-27 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.44 | 232470 | 12499 | 0.91% |
| 2026-04-24 | 5.40 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 307537 | 16584 | 1.20% |
| 2026-04-23 | 5.38 | 5.43 | 0.04 | 0.74% | 5.34 | 5.49 | 440062 | 23851 | 1.72% |
| 2026-04-22 | 5.39 | 5.39 | -0.01 | -0.19% | 5.37 | 5.43 | 304068 | 16421 | 1.19% |
| 2026-04-21 | 5.32 | 5.40 | 0.08 | 1.50% | 5.32 | 5.44 | 331416 | 17868 | 1.30% |
| 2026-04-20 | 5.30 | 5.32 | 0.02 | 0.38% | 5.26 | 5.34 | 241124 | 12820 | 0.94% |
| 2026-04-17 | 5.38 | 5.30 | -0.10 | -1.85% | 5.29 | 5.40 | 368577 | 19650 | 1.44% |
| 2026-04-16 | 5.39 | 5.40 | 0.00 | 0.00% | 5.37 | 5.46 | 406390 | 21952 | 1.59% |
| 2026-04-15 | 5.40 | 5.40 | 0.04 | 0.75% | 5.37 | 5.48 | 387384 | 20953 | 1.51% |
| 2026-04-14 | 5.38 | 5.36 | -0.04 | -0.74% | 5.28 | 5.47 | 453972 | 24213 | 1.78% |
| 2026-04-13 | 5.29 | 5.40 | 0.00 | 0.00% | 5.25 | 5.48 | 851425 | 45639 | 3.33% |
| 2026-04-10 | 5.56 | 5.40 | 0.31 | 6.09% | 5.39 | 5.60 | 1306022 | 72293 | 5.11% |
| 2026-04-09 | 5.15 | 5.09 | -0.08 | -1.55% | 5.08 | 5.16 | 145257 | 7426 | 0.57% |
| 2026-04-08 | 5.13 | 5.17 | 0.11 | 2.17% | 5.12 | 5.18 | 206075 | 10631 | 0.81% |
| 2026-04-07 | 4.99 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 154704 | 7805 | 0.60% |
| 2026-04-03 | 5.09 | 4.97 | -0.12 | -2.36% | 4.96 | 5.10 | 147204 | 7359 | 0.58% |
| 2026-04-02 | 5.14 | 5.09 | -0.05 | -0.97% | 5.04 | 5.15 | 145763 | 7418 | 0.57% |
| 2026-04-01 | 5.15 | 5.14 | 0.04 | 0.78% | 5.10 | 5.17 | 139388 | 7157 | 0.55% |
| 2026-03-31 | 5.10 | 5.10 | -0.01 | -0.20% | 5.10 | 5.19 | 193119 | 9920 | 0.76% |
| 2026-03-30 | 5.05 | 5.11 | 0.01 | 0.20% | 5.02 | 5.13 | 169102 | 8593 | 0.66% |
| 2026-03-27 | 5.03 | 5.10 | 0.02 | 0.39% | 5.02 | 5.13 | 151718 | 7720 | 0.59% |
| 2026-03-26 | 5.08 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 180052 | 9169 | 0.70% |
| 2026-03-25 | 4.99 | 5.07 | 0.09 | 1.81% | 4.98 | 5.10 | 233171 | 11806 | 0.91% |
| 2026-03-24 | 4.98 | 4.98 | 0.07 | 1.43% | 4.90 | 5.00 | 191720 | 9507 | 0.75% |
| 2026-03-23 | 5.10 | 4.91 | -0.29 | -5.58% | 4.85 | 5.10 | 382103 | 18999 | 1.49% |
| 2026-03-20 | 5.19 | 5.20 | -0.01 | -0.19% | 5.19 | 5.29 | 231831 | 12157 | 0.91% |
| 2026-03-19 | 5.28 | 5.21 | -0.10 | -1.88% | 5.18 | 5.30 | 269289 | 14065 | 1.05% |
| 2026-03-18 | 5.35 | 5.31 | -0.05 | -0.93% | 5.28 | 5.36 | 209069 | 11095 | 0.82% |
| 2026-03-17 | 5.39 | 5.36 | 0.00 | 0.00% | 5.34 | 5.41 | 159281 | 8563 | 0.62% |
| 2026-03-16 | 5.38 | 5.36 | -0.02 | -0.37% | 5.34 | 5.42 | 185390 | 9963 | 0.72% |
| 2026-03-13 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.45 | 188090 | 10172 | 0.74% |
| 2026-03-12 | 5.40 | 5.38 | -0.02 | -0.37% | 5.36 | 5.42 | 214682 | 11560 | 0.84% |
| 2026-03-11 | 5.38 | 5.40 | 0.04 | 0.75% | 5.34 | 5.43 | 199281 | 10739 | 0.78% |
| 2026-03-10 | 5.36 | 5.36 | 0.03 | 0.56% | 5.34 | 5.39 | 222364 | 11917 | 0.87% |
| 2026-03-09 | 5.40 | 5.33 | -0.12 | -2.20% | 5.29 | 5.41 | 327246 | 17461 | 1.28% |
| 2026-03-06 | 5.26 | 5.45 | 0.19 | 3.61% | 5.25 | 5.47 | 360386 | 19426 | 1.41% |
| 2026-03-05 | 5.32 | 5.26 | -0.01 | -0.19% | 5.25 | 5.35 | 296666 | 15696 | 1.16% |
| 2026-03-04 | 5.42 | 5.27 | -0.17 | -3.13% | 5.26 | 5.45 | 462574 | 24790 | 1.81% |
| 2026-03-03 | 5.57 | 5.44 | -0.12 | -2.16% | 5.43 | 5.60 | 454160 | 25020 | 1.78% |
| 2026-03-02 | 5.68 | 5.56 | -0.17 | -2.97% | 5.51 | 5.69 | 522821 | 29182 | 2.04% |
| 2026-02-27 | 5.72 | 5.73 | 0.02 | 0.35% | 5.69 | 5.77 | 193038 | 11060 | 0.75% |
| 2026-02-26 | 5.77 | 5.71 | -0.05 | -0.87% | 5.69 | 5.78 | 198632 | 11360 | 0.78% |
| 2026-02-25 | 5.72 | 5.76 | 0.04 | 0.70% | 5.72 | 5.83 | 270782 | 15663 | 1.06% |
| 2026-02-24 | 5.63 | 5.72 | 0.13 | 2.33% | 5.62 | 5.76 | 350815 | 20051 | 1.37% |
| 2026-02-13 | 5.67 | 5.59 | -0.08 | -1.41% | 5.59 | 5.68 | 286447 | 16147 | 1.12% |
| 2026-02-12 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.76 | 302967 | 17230 | 1.18% |
| 2026-02-11 | 5.77 | 5.75 | -0.02 | -0.35% | 5.72 | 5.85 | 286948 | 16619 | 1.12% |
| 2026-02-10 | 5.77 | 5.77 | 0.00 | 0.00% | 5.75 | 5.80 | 189269 | 10933 | 0.74% |
| 2026-02-09 | 5.80 | 5.77 | 0.00 | 0.00% | 5.72 | 5.83 | 278430 | 16025 | 1.09% |
| 2026-02-06 | 5.74 | 5.77 | 0.01 | 0.17% | 5.71 | 5.85 | 264404 | 15340 | 1.03% |
| 2026-02-05 | 5.74 | 5.76 | 0.02 | 0.35% | 5.73 | 5.81 | 246764 | 14236 | 0.96% |
| 2026-02-04 | 5.67 | 5.74 | 0.07 | 1.23% | 5.64 | 5.75 | 235587 | 13441 | 0.92% |
| 2026-02-03 | 5.67 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 288639 | 16309 | 1.13% |
| 2026-02-02 | 5.83 | 5.63 | -0.23 | -3.92% | 5.62 | 5.88 | 489937 | 28095 | 1.92% |
| 2026-01-30 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.89 | 283574 | 16525 | 1.11% |
| 2026-01-29 | 5.81 | 5.86 | 0.04 | 0.69% | 5.79 | 5.90 | 254585 | 14908 | 1.00% |
| 2026-01-28 | 5.83 | 5.82 | -0.01 | -0.17% | 5.78 | 5.88 | 230154 | 13413 | 0.90% |
| 2026-01-27 | 5.88 | 5.83 | -0.09 | -1.52% | 5.78 | 5.92 | 298002 | 17361 | 1.17% |
| 2026-01-26 | 5.95 | 5.92 | -0.04 | -0.67% | 5.83 | 5.97 | 379076 | 22337 | 1.48% |