当前时间：2026-05-06 14:16:50 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 | 5.63 | 5.58 | -0.03 | -0.53% | 5.53 | 5.68 | 149104 | 8348 | 2.76% |
| 2026-04-29 | 5.51 | 5.61 | 0.08 | 1.45% | 5.50 | 5.68 | 263214 | 14832 | 4.87% |
| 2026-04-28 | 5.51 | 5.53 | -0.05 | -0.90% | 5.51 | 5.67 | 246827 | 13738 | 4.56% |
| 2026-04-27 | 5.42 | 5.58 | 0.11 | 2.01% | 5.35 | 5.62 | 461258 | 25437 | 8.53% |
| 2026-04-24 | 5.29 | 5.47 | 0.36 | 7.05% | 5.25 | 5.62 | 530869 | 28852 | 9.81% |
| 2026-04-23 | 5.15 | 5.11 | -0.05 | -0.97% | 5.08 | 5.18 | 108473 | 5560 | 2.01% |
| 2026-04-22 | 5.20 | 5.16 | -0.06 | -1.15% | 5.11 | 5.22 | 100134 | 5158 | 1.85% |
| 2026-04-21 | 5.28 | 5.22 | -0.06 | -1.14% | 5.17 | 5.32 | 104126 | 5443 | 1.93% |
| 2026-04-20 | 5.20 | 5.28 | 0.08 | 1.54% | 5.16 | 5.30 | 100850 | 5301 | 1.86% |
| 2026-04-17 | 5.22 | 5.20 | -0.03 | -0.57% | 5.14 | 5.24 | 104434 | 5418 | 1.93% |
| 2026-04-16 | 5.12 | 5.23 | 0.16 | 3.16% | 5.08 | 5.26 | 118208 | 6127 | 2.19% |
| 2026-04-15 | 5.20 | 5.07 | -0.12 | -2.31% | 5.07 | 5.23 | 100939 | 5167 | 1.87% |
| 2026-04-14 | 5.24 | 5.19 | 0.04 | 0.78% | 5.12 | 5.27 | 99319 | 5152 | 1.84% |
| 2026-04-13 | 5.15 | 5.15 | -0.05 | -0.96% | 5.10 | 5.20 | 97978 | 5038 | 1.81% |
| 2026-04-10 | 5.24 | 5.20 | 0.05 | 0.97% | 5.15 | 5.27 | 123645 | 6457 | 2.29% |
| 2026-04-09 | 5.35 | 5.15 | -0.21 | -3.92% | 5.14 | 5.35 | 146630 | 7640 | 2.71% |
| 2026-04-08 | 5.17 | 5.36 | 0.31 | 6.14% | 5.17 | 5.36 | 171341 | 9072 | 3.17% |
| 2026-04-07 | 4.91 | 5.05 | 0.18 | 3.70% | 4.84 | 5.08 | 157849 | 7884 | 2.92% |
| 2026-04-03 | 5.15 | 4.87 | -0.24 | -4.70% | 4.86 | 5.15 | 127882 | 6331 | 2.36% |
| 2026-04-02 | 5.27 | 5.11 | -0.18 | -3.40% | 5.07 | 5.28 | 129528 | 6689 | 2.39% |
| 2026-04-01 | 5.38 | 5.29 | 0.04 | 0.76% | 5.22 | 5.42 | 112373 | 5931 | 2.08% |
| 2026-03-31 | 5.29 | 5.25 | -0.04 | -0.76% | 5.24 | 5.40 | 101757 | 5417 | 1.88% |
| 2026-03-30 | 5.17 | 5.29 | 0.06 | 1.15% | 5.13 | 5.31 | 109891 | 5748 | 2.03% |
| 2026-03-27 | 5.10 | 5.23 | 0.08 | 1.55% | 5.08 | 5.26 | 104629 | 5446 | 1.93% |
| 2026-03-26 | 5.25 | 5.15 | -0.10 | -1.90% | 5.12 | 5.31 | 119745 | 6212 | 2.21% |
| 2026-03-25 | 5.14 | 5.25 | 0.12 | 2.34% | 5.14 | 5.29 | 147185 | 7692 | 2.72% |
| 2026-03-24 | 5.00 | 5.13 | 0.24 | 4.91% | 4.89 | 5.13 | 178411 | 8958 | 3.30% |
| 2026-03-23 | 5.16 | 4.89 | -0.35 | -6.68% | 4.85 | 5.16 | 232032 | 11634 | 4.29% |
| 2026-03-20 | 5.41 | 5.24 | -0.17 | -3.14% | 5.22 | 5.47 | 133718 | 7100 | 2.47% |
| 2026-03-19 | 5.50 | 5.41 | -0.13 | -2.35% | 5.38 | 5.54 | 138301 | 7539 | 2.56% |
| 2026-03-18 | 5.52 | 5.54 | 0.06 | 1.09% | 5.45 | 5.55 | 96064 | 5275 | 1.78% |
| 2026-03-17 | 5.57 | 5.48 | -0.06 | -1.08% | 5.46 | 5.60 | 105287 | 5833 | 1.95% |
| 2026-03-16 | 5.44 | 5.54 | 0.07 | 1.28% | 5.42 | 5.55 | 116802 | 6428 | 2.16% |
| 2026-03-13 | 5.50 | 5.47 | -0.06 | -1.08% | 5.45 | 5.57 | 112889 | 6223 | 2.09% |
| 2026-03-12 | 5.59 | 5.53 | -0.08 | -1.43% | 5.52 | 5.62 | 115344 | 6410 | 2.13% |
| 2026-03-11 | 5.68 | 5.61 | -0.08 | -1.41% | 5.57 | 5.72 | 109316 | 6151 | 2.02% |
| 2026-03-10 | 5.66 | 5.69 | 0.08 | 1.43% | 5.63 | 5.78 | 126915 | 7235 | 2.35% |
| 2026-03-09 | 5.52 | 5.61 | 0.00 | 0.00% | 5.48 | 5.63 | 141446 | 7853 | 2.62% |
| 2026-03-06 | 5.46 | 5.61 | 0.11 | 2.00% | 5.44 | 5.61 | 134492 | 7497 | 2.49% |
| 2026-03-05 | 5.52 | 5.50 | 0.09 | 1.66% | 5.45 | 5.55 | 170923 | 9414 | 3.16% |
| 2026-03-04 | 5.34 | 5.41 | 0.01 | 0.19% | 5.32 | 5.47 | 169620 | 9138 | 3.14% |
| 2026-03-03 | 5.72 | 5.40 | -0.27 | -4.76% | 5.38 | 5.73 | 252760 | 13974 | 4.67% |
| 2026-03-02 | 5.79 | 5.67 | -0.25 | -4.22% | 5.60 | 5.85 | 260410 | 14841 | 4.81% |
| 2026-02-27 | 5.95 | 5.92 | -0.02 | -0.34% | 5.88 | 5.97 | 165129 | 9773 | 3.05% |
| 2026-02-26 | 6.17 | 5.94 | -0.19 | -3.10% | 5.91 | 6.17 | 264838 | 15883 | 4.90% |
| 2026-02-25 | 6.10 | 6.13 | 0.01 | 0.16% | 5.99 | 6.21 | 250613 | 15385 | 4.63% |
| 2026-02-24 | 6.50 | 6.12 | -0.35 | -5.41% | 6.09 | 6.54 | 347104 | 21383 | 6.42% |
| 2026-02-13 | 6.66 | 6.47 | -0.15 | -2.27% | 6.46 | 6.67 | 260578 | 17080 | 4.82% |
| 2026-02-12 | 6.77 | 6.62 | -0.16 | -2.36% | 6.49 | 6.78 | 315432 | 20767 | 5.83% |
| 2026-02-11 | 7.03 | 6.78 | -0.25 | -3.56% | 6.76 | 7.09 | 466938 | 32086 | 8.63% |
| 2026-02-10 | 6.83 | 7.03 | 0.33 | 4.93% | 6.65 | 7.11 | 619980 | 43104 | 11.46% |
| 2026-02-09 | 6.56 | 6.70 | 0.30 | 4.69% | 6.54 | 6.73 | 334986 | 22246 | 6.19% |
| 2026-02-06 | 6.38 | 6.40 | -0.10 | -1.54% | 6.23 | 6.50 | 258615 | 16525 | 4.78% |
| 2026-02-05 | 6.33 | 6.50 | 0.06 | 0.93% | 6.33 | 6.62 | 269338 | 17590 | 4.98% |
| 2026-02-04 | 6.61 | 6.44 | -0.26 | -3.88% | 6.35 | 6.65 | 306348 | 19766 | 5.66% |
| 2026-02-03 | 6.58 | 6.70 | 0.21 | 3.24% | 6.54 | 6.71 | 273284 | 18131 | 5.05% |
| 2026-02-02 | 6.62 | 6.49 | -0.14 | -2.11% | 6.49 | 6.74 | 325490 | 21526 | 6.02% |
| 2026-01-30 | 6.56 | 6.63 | 0.04 | 0.61% | 6.43 | 6.75 | 364377 | 24116 | 6.74% |
| 2026-01-29 | 6.25 | 6.59 | 0.26 | 4.11% | 6.21 | 6.75 | 475135 | 31295 | 8.78% |
| 2026-01-28 | 6.43 | 6.33 | -0.10 | -1.56% | 6.29 | 6.58 | 240281 | 15401 | 4.44% |
| 2026-01-27 | 6.60 | 6.43 | -0.06 | -0.92% | 6.29 | 6.69 | 308073 | 19785 | 5.70% |
| 2026-01-26 | 6.66 | 6.49 | -0.06 | -0.92% | 6.35 | 6.76 | 292997 | 19021 | 5.42% |