当前时间：2026-05-16 23:09:30 星期六休市中
| 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 | 5.35 | 5.17 | -0.17 | -3.18% | 5.14 | 5.38 | 91969 | 4813 | 2.12% |
| 2026-05-14 | 5.41 | 5.34 | -0.03 | -0.56% | 5.28 | 5.44 | 79535 | 4249 | 1.83% |
| 2026-05-13 | 5.33 | 5.37 | 0.09 | 1.70% | 5.28 | 5.48 | 95368 | 5139 | 2.19% |
| 2026-05-12 | 5.47 | 5.28 | -0.20 | -3.65% | 5.26 | 5.47 | 108978 | 5840 | 2.51% |
| 2026-05-11 | 5.48 | 5.48 | 0.01 | 0.18% | 5.37 | 5.58 | 115317 | 6304 | 2.65% |
| 2026-05-08 | 5.41 | 5.47 | 0.05 | 0.92% | 5.34 | 5.52 | 105012 | 5703 | 2.42% |
| 2026-05-07 | 5.35 | 5.42 | 0.13 | 2.46% | 5.26 | 5.47 | 151346 | 8175 | 3.48% |
| 2026-05-06 | 5.22 | 5.29 | 0.16 | 3.12% | 5.19 | 5.38 | 176337 | 9366 | 4.06% |
| 2026-04-30 | 5.29 | 5.13 | -0.19 | -3.57% | 5.09 | 5.33 | 189177 | 9847 | 4.35% |
| 2026-04-29 | 5.08 | 5.32 | -0.02 | -0.37% | 5.03 | 5.37 | 125493 | 6595 | 2.89% |
| 2026-04-28 | 5.28 | 5.34 | 0.04 | 0.75% | 5.26 | 5.39 | 82086 | 4376 | 1.89% |
| 2026-04-27 | 5.25 | 5.30 | 0.11 | 2.12% | 5.06 | 5.33 | 76101 | 3954 | 1.75% |
| 2026-04-24 | 5.09 | 5.19 | 0.08 | 1.57% | 5.07 | 5.22 | 70382 | 3613 | 1.62% |
| 2026-04-23 | 5.20 | 5.11 | -0.07 | -1.35% | 5.07 | 5.21 | 76650 | 3930 | 1.76% |
| 2026-04-22 | 5.27 | 5.18 | -0.11 | -2.08% | 5.16 | 5.28 | 81170 | 4229 | 1.87% |
| 2026-04-21 | 5.34 | 5.29 | -0.04 | -0.75% | 5.26 | 5.40 | 75686 | 4031 | 1.74% |
| 2026-04-20 | 5.34 | 5.33 | 0.01 | 0.19% | 5.25 | 5.34 | 61971 | 3287 | 1.43% |
| 2026-04-17 | 5.35 | 5.32 | -0.03 | -0.56% | 5.22 | 5.40 | 83969 | 4451 | 1.93% |
| 2026-04-16 | 5.32 | 5.35 | 0.06 | 1.13% | 5.20 | 5.39 | 68883 | 3664 | 1.59% |
| 2026-04-15 | 5.47 | 5.29 | -0.12 | -2.22% | 5.26 | 5.47 | 68289 | 3636 | 1.57% |
| 2026-04-14 | 5.47 | 5.41 | -0.01 | -0.18% | 5.33 | 5.48 | 68991 | 3721 | 1.59% |
| 2026-04-13 | 5.48 | 5.42 | -0.05 | -0.91% | 5.35 | 5.50 | 71168 | 3853 | 1.64% |
| 2026-04-10 | 5.49 | 5.47 | 0.02 | 0.37% | 5.44 | 5.55 | 48444 | 2667 | 1.11% |
| 2026-04-09 | 5.60 | 5.45 | -0.13 | -2.33% | 5.42 | 5.60 | 80821 | 4446 | 1.86% |
| 2026-04-08 | 5.44 | 5.58 | 0.24 | 4.49% | 5.41 | 5.60 | 93590 | 5158 | 2.15% |
| 2026-04-07 | 5.09 | 5.34 | 0.26 | 5.12% | 5.02 | 5.36 | 111526 | 5868 | 2.57% |
| 2026-04-03 | 5.32 | 5.08 | -0.29 | -5.40% | 5.07 | 5.37 | 80933 | 4181 | 1.86% |
| 2026-04-02 | 5.54 | 5.37 | -0.13 | -2.36% | 5.32 | 5.55 | 64087 | 3475 | 1.47% |
| 2026-04-01 | 5.60 | 5.50 | 0.01 | 0.18% | 5.44 | 5.66 | 62042 | 3428 | 1.43% |
| 2026-03-31 | 5.58 | 5.49 | -0.06 | -1.08% | 5.48 | 5.68 | 69674 | 3894 | 1.60% |
| 2026-03-30 | 5.47 | 5.55 | 0.07 | 1.28% | 5.38 | 5.61 | 89475 | 4923 | 2.06% |
| 2026-03-27 | 5.27 | 5.48 | 0.11 | 2.05% | 5.27 | 5.52 | 65978 | 3589 | 1.52% |
| 2026-03-26 | 5.40 | 5.37 | -0.06 | -1.10% | 5.30 | 5.55 | 77170 | 4183 | 1.78% |
| 2026-03-25 | 5.43 | 5.43 | 0.04 | 0.74% | 5.34 | 5.45 | 97764 | 5275 | 2.25% |
| 2026-03-24 | 5.27 | 5.39 | 0.31 | 6.10% | 5.09 | 5.39 | 132053 | 6935 | 3.04% |
| 2026-03-23 | 5.18 | 5.08 | -0.22 | -4.15% | 5.02 | 5.30 | 183747 | 9458 | 4.23% |
| 2026-03-20 | 5.60 | 5.30 | -0.31 | -5.53% | 5.29 | 5.68 | 174281 | 9448 | 4.01% |
| 2026-03-19 | 5.87 | 5.61 | -0.24 | -4.10% | 5.57 | 5.88 | 148409 | 8430 | 3.42% |
| 2026-03-18 | 5.92 | 5.85 | -0.05 | -0.85% | 5.77 | 5.96 | 186556 | 10909 | 4.29% |
| 2026-03-17 | 6.08 | 5.90 | -0.20 | -3.28% | 5.89 | 6.15 | 276236 | 16651 | 6.36% |
| 2026-03-16 | 6.39 | 6.10 | -0.06 | -0.97% | 6.04 | 6.61 | 510922 | 31809 | 11.76% |
| 2026-03-13 | 5.83 | 6.16 | 0.32 | 5.48% | 5.81 | 6.42 | 519733 | 32387 | 11.96% |
| 2026-03-12 | 5.93 | 5.84 | -0.04 | -0.68% | 5.81 | 5.93 | 67086 | 3936 | 1.54% |
| 2026-03-11 | 5.95 | 5.88 | -0.06 | -1.01% | 5.84 | 5.96 | 66245 | 3907 | 1.52% |
| 2026-03-10 | 5.80 | 5.94 | 0.18 | 3.13% | 5.80 | 5.94 | 95830 | 5649 | 2.21% |
| 2026-03-09 | 5.75 | 5.76 | 0.00 | 0.00% | 5.63 | 5.82 | 81990 | 4698 | 1.89% |
| 2026-03-06 | 5.59 | 5.76 | 0.18 | 3.23% | 5.52 | 5.78 | 72689 | 4142 | 1.67% |
| 2026-03-05 | 5.67 | 5.58 | 0.07 | 1.27% | 5.55 | 5.78 | 76609 | 4326 | 1.76% |
| 2026-03-04 | 5.55 | 5.51 | -0.06 | -1.08% | 5.45 | 5.63 | 79994 | 4428 | 1.84% |
| 2026-03-03 | 5.74 | 5.57 | -0.16 | -2.79% | 5.55 | 5.78 | 101807 | 5782 | 2.34% |
| 2026-03-02 | 5.90 | 5.73 | -0.18 | -3.05% | 5.70 | 5.97 | 99644 | 5778 | 2.29% |
| 2026-02-27 | 5.90 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 67681 | 4008 | 1.56% |
| 2026-02-26 | 5.96 | 5.90 | -0.04 | -0.67% | 5.88 | 6.00 | 67439 | 3996 | 1.55% |
| 2026-02-25 | 6.01 | 5.94 | -0.04 | -0.67% | 5.88 | 6.02 | 98306 | 5847 | 2.26% |
| 2026-02-24 | 5.81 | 5.98 | 0.29 | 5.10% | 5.71 | 6.03 | 164925 | 9744 | 3.80% |
| 2026-02-13 | 5.68 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 66641 | 3791 | 1.53% |
| 2026-02-12 | 5.84 | 5.68 | -0.18 | -3.07% | 5.67 | 5.85 | 72196 | 4133 | 1.66% |
| 2026-02-11 | 5.86 | 5.86 | 0.03 | 0.51% | 5.80 | 5.89 | 62009 | 3629 | 1.43% |
| 2026-02-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.81 | 5.90 | 72289 | 4233 | 1.66% |
| 2026-02-09 | 5.89 | 5.88 | 0.05 | 0.86% | 5.84 | 5.92 | 72240 | 4246 | 1.66% |
| 2026-02-06 | 5.77 | 5.83 | 0.07 | 1.22% | 5.73 | 5.87 | 75291 | 4390 | 1.73% |
| 2026-02-05 | 5.83 | 5.76 | -0.08 | -1.37% | 5.75 | 5.88 | 73230 | 4252 | 1.69% |