当前时间：2026-05-06 21:26:47 星期三休市中
| 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 | 5.59 | 5.58 | 0.05 | 0.90% | 5.48 | 5.60 | 439288 | 24323 | 4.05% |
| 2026-04-30 | 5.38 | 5.53 | 0.14 | 2.60% | 5.32 | 5.62 | 588983 | 32491 | 5.42% |
| 2026-04-29 | 5.37 | 5.39 | -0.12 | -2.18% | 5.32 | 5.45 | 547783 | 29503 | 5.04% |
| 2026-04-28 | 5.41 | 5.51 | 0.14 | 2.61% | 5.39 | 5.75 | 883964 | 49032 | 8.14% |
| 2026-04-27 | 5.32 | 5.37 | -0.03 | -0.56% | 5.31 | 5.48 | 579610 | 31136 | 5.34% |
| 2026-04-24 | 5.60 | 5.40 | -0.23 | -4.09% | 5.22 | 5.60 | 1053536 | 56608 | 9.70% |
| 2026-04-23 | 5.22 | 5.63 | 0.51 | 9.96% | 5.22 | 5.63 | 502293 | 27583 | 4.63% |
| 2026-04-22 | 4.98 | 5.12 | 0.11 | 2.20% | 4.94 | 5.13 | 206804 | 10440 | 1.90% |
| 2026-04-21 | 5.06 | 5.01 | -0.04 | -0.79% | 4.95 | 5.13 | 183420 | 9205 | 1.69% |
| 2026-04-20 | 5.09 | 5.05 | -0.01 | -0.20% | 5.01 | 5.20 | 156877 | 7965 | 1.44% |
| 2026-04-17 | 5.14 | 5.06 | -0.11 | -2.13% | 4.99 | 5.15 | 177761 | 8972 | 1.64% |
| 2026-04-16 | 5.22 | 5.17 | -0.05 | -0.96% | 5.16 | 5.23 | 223285 | 11574 | 2.06% |
| 2026-04-15 | 5.18 | 5.22 | 0.06 | 1.16% | 5.10 | 5.33 | 353039 | 18413 | 3.25% |
| 2026-04-14 | 4.99 | 5.16 | 0.19 | 3.82% | 4.88 | 5.19 | 299726 | 15147 | 2.76% |
| 2026-04-13 | 5.02 | 4.97 | -0.06 | -1.19% | 4.95 | 5.04 | 169620 | 8455 | 1.56% |
| 2026-04-10 | 5.01 | 5.03 | -0.02 | -0.40% | 4.97 | 5.13 | 238310 | 12015 | 2.19% |
| 2026-04-09 | 5.02 | 5.05 | -0.02 | -0.39% | 5.01 | 5.36 | 414237 | 21377 | 3.81% |
| 2026-04-08 | 5.14 | 5.07 | -0.04 | -0.78% | 5.00 | 5.18 | 211216 | 10683 | 1.95% |
| 2026-04-07 | 5.01 | 5.11 | 0.07 | 1.39% | 4.84 | 5.13 | 233990 | 11774 | 2.15% |
| 2026-04-03 | 5.09 | 5.04 | -0.08 | -1.56% | 4.97 | 5.15 | 238334 | 12069 | 2.19% |
| 2026-04-02 | 5.06 | 5.12 | 0.06 | 1.19% | 5.03 | 5.17 | 345266 | 17618 | 3.18% |
| 2026-04-01 | 4.91 | 5.06 | 0.18 | 3.69% | 4.87 | 5.06 | 279470 | 13938 | 2.57% |
| 2026-03-31 | 4.89 | 4.88 | -0.04 | -0.81% | 4.87 | 4.99 | 197845 | 9759 | 1.82% |
| 2026-03-30 | 4.76 | 4.92 | 0.14 | 2.93% | 4.73 | 4.92 | 230369 | 11194 | 2.12% |
| 2026-03-27 | 4.51 | 4.78 | 0.21 | 4.60% | 4.51 | 4.80 | 242726 | 11417 | 2.24% |
| 2026-03-26 | 4.65 | 4.57 | -0.07 | -1.51% | 4.55 | 5.05 | 259455 | 12236 | 2.39% |
| 2026-03-25 | 4.56 | 4.64 | 0.08 | 1.75% | 4.51 | 4.69 | 148656 | 6832 | 1.37% |
| 2026-03-24 | 4.31 | 4.56 | 0.31 | 7.29% | 4.31 | 4.59 | 250994 | 11156 | 2.31% |
| 2026-03-23 | 4.57 | 4.25 | -0.40 | -8.60% | 4.20 | 4.57 | 266147 | 11615 | 2.45% |
| 2026-03-20 | 4.78 | 4.65 | -0.11 | -2.31% | 4.64 | 4.83 | 116807 | 5503 | 1.08% |
| 2026-03-19 | 4.83 | 4.76 | -0.10 | -2.06% | 4.74 | 4.88 | 97917 | 4705 | 0.90% |
| 2026-03-18 | 4.85 | 4.86 | 0.05 | 1.04% | 4.77 | 4.88 | 104903 | 5062 | 0.97% |
| 2026-03-17 | 4.85 | 4.81 | -0.03 | -0.62% | 4.80 | 4.92 | 105898 | 5148 | 0.98% |
| 2026-03-16 | 4.81 | 4.84 | 0.03 | 0.62% | 4.79 | 4.87 | 116187 | 5604 | 1.07% |
| 2026-03-13 | 4.85 | 4.81 | -0.04 | -0.82% | 4.81 | 4.90 | 94551 | 4588 | 0.87% |
| 2026-03-12 | 4.85 | 4.85 | 0.01 | 0.21% | 4.80 | 4.89 | 102692 | 4978 | 0.95% |
| 2026-03-11 | 4.90 | 4.84 | -0.06 | -1.22% | 4.79 | 4.90 | 118430 | 5718 | 1.09% |
| 2026-03-10 | 4.83 | 4.90 | 0.10 | 2.08% | 4.82 | 4.93 | 119854 | 5845 | 1.10% |
| 2026-03-09 | 4.75 | 4.80 | 0.00 | 0.00% | 4.73 | 4.81 | 123431 | 5894 | 1.14% |
| 2026-03-06 | 4.65 | 4.80 | 0.15 | 3.23% | 4.60 | 4.81 | 141494 | 6714 | 1.30% |
| 2026-03-05 | 4.65 | 4.65 | 0.08 | 1.75% | 4.59 | 4.69 | 118564 | 5504 | 1.09% |
| 2026-03-04 | 4.64 | 4.57 | -0.08 | -1.72% | 4.50 | 4.64 | 142265 | 6509 | 1.31% |
| 2026-03-03 | 4.78 | 4.65 | -0.10 | -2.11% | 4.64 | 4.83 | 158403 | 7464 | 1.46% |
| 2026-03-02 | 4.87 | 4.75 | -0.18 | -3.65% | 4.68 | 4.87 | 213664 | 10186 | 1.97% |
| 2026-02-27 | 4.92 | 4.93 | -0.02 | -0.40% | 4.90 | 4.96 | 119011 | 5850 | 1.10% |
| 2026-02-26 | 5.06 | 4.95 | -0.08 | -1.59% | 4.91 | 5.06 | 130917 | 6483 | 1.21% |
| 2026-02-25 | 5.06 | 5.03 | 0.00 | 0.00% | 5.01 | 5.11 | 132988 | 6714 | 1.22% |
| 2026-02-24 | 4.91 | 5.03 | 0.17 | 3.50% | 4.88 | 5.12 | 280062 | 14033 | 2.58% |
| 2026-02-13 | 4.96 | 4.86 | -0.07 | -1.42% | 4.84 | 4.97 | 175069 | 8571 | 1.61% |
| 2026-02-12 | 5.11 | 4.93 | -0.17 | -3.33% | 4.93 | 5.13 | 232909 | 11600 | 2.14% |
| 2026-02-11 | 5.19 | 5.10 | -0.10 | -1.92% | 5.10 | 5.23 | 258914 | 13302 | 2.38% |
| 2026-02-10 | 5.10 | 5.20 | 0.15 | 2.97% | 5.07 | 5.46 | 522169 | 27422 | 4.81% |
| 2026-02-09 | 4.87 | 5.05 | 0.18 | 3.70% | 4.87 | 5.26 | 412391 | 20929 | 3.80% |
| 2026-02-06 | 4.78 | 4.87 | 0.08 | 1.67% | 4.78 | 4.91 | 129649 | 6316 | 1.19% |
| 2026-02-05 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.86 | 122956 | 5926 | 1.13% |
| 2026-02-04 | 4.70 | 4.82 | 0.10 | 2.12% | 4.69 | 4.91 | 172501 | 8293 | 1.59% |
| 2026-02-03 | 4.67 | 4.72 | 0.07 | 1.51% | 4.64 | 4.73 | 103131 | 4838 | 0.95% |
| 2026-02-02 | 4.80 | 4.65 | -0.19 | -3.93% | 4.65 | 4.84 | 149638 | 7097 | 1.38% |
| 2026-01-30 | 4.88 | 4.84 | -0.04 | -0.82% | 4.79 | 4.92 | 138267 | 6699 | 1.27% |
| 2026-01-29 | 4.92 | 4.88 | -0.03 | -0.61% | 4.84 | 4.95 | 136806 | 6688 | 1.26% |
| 2026-01-28 | 5.03 | 4.91 | -0.11 | -2.19% | 4.91 | 5.05 | 127047 | 6301 | 1.17% |
| 2026-01-27 | 5.08 | 5.02 | -0.08 | -1.57% | 4.88 | 5.08 | 173428 | 8618 | 1.60% |
| 2026-01-26 | 5.07 | 5.10 | 0.04 | 0.79% | 5.01 | 5.12 | 163477 | 8283 | 1.51% |