当前时间：2026-05-07 05:17:05 星期四休市中
| 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 | 5.80 | 5.85 | 0.10 | 1.74% | 5.77 | 5.90 | 174697 | 10191 | 3.45% |
| 2026-04-30 | 5.69 | 5.75 | 0.08 | 1.41% | 5.66 | 5.81 | 124391 | 7147 | 2.46% |
| 2026-04-29 | 5.50 | 5.67 | 0.16 | 2.90% | 5.49 | 5.75 | 169374 | 9606 | 3.34% |
| 2026-04-28 | 5.57 | 5.51 | -0.08 | -1.43% | 5.48 | 5.65 | 143237 | 7946 | 2.83% |
| 2026-04-27 | 5.43 | 5.59 | 0.17 | 3.14% | 5.28 | 5.62 | 261570 | 14258 | 5.16% |
| 2026-04-24 | 5.23 | 5.42 | 0.25 | 4.84% | 5.18 | 5.57 | 299964 | 16214 | 5.92% |
| 2026-04-23 | 5.28 | 5.17 | -0.09 | -1.71% | 5.14 | 5.38 | 119123 | 6214 | 2.35% |
| 2026-04-22 | 5.10 | 5.26 | 0.11 | 2.14% | 5.02 | 5.29 | 157748 | 8190 | 3.12% |
| 2026-04-21 | 5.20 | 5.15 | -0.07 | -1.34% | 5.10 | 5.20 | 81090 | 4177 | 1.60% |
| 2026-04-20 | 5.21 | 5.22 | -0.02 | -0.38% | 5.18 | 5.25 | 93603 | 4870 | 1.85% |
| 2026-04-17 | 5.35 | 5.24 | -0.13 | -2.42% | 5.16 | 5.36 | 121634 | 6353 | 2.40% |
| 2026-04-16 | 5.18 | 5.37 | 0.20 | 3.87% | 5.14 | 5.39 | 128112 | 6769 | 2.53% |
| 2026-04-15 | 5.33 | 5.17 | -0.14 | -2.64% | 5.12 | 5.34 | 106169 | 5521 | 2.10% |
| 2026-04-14 | 5.36 | 5.31 | -0.01 | -0.19% | 5.22 | 5.41 | 89601 | 4756 | 1.77% |
| 2026-04-13 | 5.25 | 5.32 | 0.05 | 0.95% | 5.21 | 5.32 | 78864 | 4152 | 1.56% |
| 2026-04-10 | 5.33 | 5.27 | -0.03 | -0.57% | 5.25 | 5.38 | 81382 | 4322 | 1.61% |
| 2026-04-09 | 5.37 | 5.30 | -0.09 | -1.67% | 5.25 | 5.40 | 100479 | 5337 | 1.98% |
| 2026-04-08 | 5.24 | 5.39 | 0.26 | 5.07% | 5.24 | 5.39 | 124591 | 6653 | 2.46% |
| 2026-04-07 | 5.00 | 5.13 | 0.12 | 2.40% | 4.97 | 5.15 | 110352 | 5609 | 2.18% |
| 2026-04-03 | 5.24 | 5.01 | -0.16 | -3.09% | 5.00 | 5.24 | 121586 | 6150 | 2.40% |
| 2026-04-02 | 5.31 | 5.17 | -0.14 | -2.64% | 5.13 | 5.32 | 104152 | 5431 | 2.06% |
| 2026-04-01 | 5.35 | 5.31 | 0.09 | 1.72% | 5.24 | 5.36 | 87890 | 4643 | 1.74% |
| 2026-03-31 | 5.30 | 5.22 | -0.09 | -1.69% | 5.21 | 5.37 | 102738 | 5434 | 2.03% |
| 2026-03-30 | 5.23 | 5.31 | 0.01 | 0.19% | 5.16 | 5.33 | 119107 | 6251 | 2.35% |
| 2026-03-27 | 5.16 | 5.30 | 0.08 | 1.53% | 5.13 | 5.32 | 102136 | 5366 | 2.02% |
| 2026-03-26 | 5.41 | 5.22 | -0.19 | -3.51% | 5.19 | 5.46 | 133987 | 7067 | 2.65% |
| 2026-03-25 | 5.32 | 5.41 | 0.13 | 2.46% | 5.31 | 5.49 | 166765 | 9053 | 3.29% |
| 2026-03-24 | 5.20 | 5.28 | 0.23 | 4.55% | 5.05 | 5.30 | 201390 | 10426 | 3.98% |
| 2026-03-23 | 5.37 | 5.05 | -0.48 | -8.68% | 5.00 | 5.42 | 203986 | 10629 | 4.03% |
| 2026-03-20 | 5.84 | 5.53 | -0.30 | -5.15% | 5.52 | 5.89 | 155944 | 8792 | 3.08% |
| 2026-03-19 | 5.88 | 5.83 | -0.13 | -2.18% | 5.79 | 5.94 | 81511 | 4776 | 1.61% |
| 2026-03-18 | 5.81 | 5.96 | 0.19 | 3.29% | 5.76 | 5.98 | 108460 | 6361 | 2.14% |
| 2026-03-17 | 5.95 | 5.77 | -0.15 | -2.53% | 5.75 | 5.97 | 89806 | 5260 | 1.77% |
| 2026-03-16 | 5.85 | 5.92 | 0.06 | 1.02% | 5.82 | 5.94 | 92830 | 5456 | 1.83% |
| 2026-03-13 | 5.93 | 5.86 | -0.08 | -1.35% | 5.84 | 6.01 | 82485 | 4891 | 1.63% |
| 2026-03-12 | 6.10 | 5.94 | -0.13 | -2.14% | 5.92 | 6.12 | 105028 | 6302 | 2.07% |
| 2026-03-11 | 6.10 | 6.07 | -0.01 | -0.16% | 6.03 | 6.23 | 99390 | 6072 | 1.96% |
| 2026-03-10 | 5.97 | 6.08 | 0.16 | 2.70% | 5.93 | 6.10 | 103521 | 6249 | 2.04% |
| 2026-03-09 | 5.85 | 5.92 | 0.00 | 0.00% | 5.76 | 5.94 | 111923 | 6544 | 2.21% |
| 2026-03-06 | 5.89 | 5.92 | 0.04 | 0.68% | 5.80 | 5.92 | 111324 | 6537 | 2.20% |
| 2026-03-05 | 5.77 | 5.88 | 0.23 | 4.07% | 5.74 | 5.98 | 139527 | 8193 | 2.76% |
| 2026-03-04 | 5.70 | 5.65 | -0.09 | -1.57% | 5.59 | 5.77 | 132089 | 7499 | 2.61% |
| 2026-03-03 | 5.97 | 5.74 | -0.23 | -3.85% | 5.71 | 6.07 | 147084 | 8645 | 2.90% |
| 2026-03-02 | 6.18 | 5.97 | -0.30 | -4.78% | 5.94 | 6.24 | 143614 | 8694 | 2.84% |
| 2026-02-27 | 6.21 | 6.27 | 0.03 | 0.48% | 6.16 | 6.29 | 82613 | 5145 | 1.63% |
| 2026-02-26 | 6.23 | 6.24 | 0.02 | 0.32% | 6.20 | 6.29 | 83253 | 5196 | 1.64% |
| 2026-02-25 | 6.24 | 6.22 | -0.03 | -0.48% | 6.17 | 6.32 | 102782 | 6403 | 2.03% |
| 2026-02-24 | 6.23 | 6.25 | 0.07 | 1.13% | 6.17 | 6.32 | 95984 | 5999 | 1.90% |
| 2026-02-13 | 6.21 | 6.18 | -0.05 | -0.80% | 6.16 | 6.28 | 77153 | 4803 | 1.52% |
| 2026-02-12 | 6.32 | 6.23 | -0.05 | -0.80% | 6.16 | 6.32 | 102081 | 6363 | 2.02% |
| 2026-02-11 | 6.32 | 6.28 | -0.06 | -0.95% | 6.27 | 6.38 | 138652 | 8761 | 2.74% |
| 2026-02-10 | 6.22 | 6.34 | 0.14 | 2.26% | 6.18 | 6.38 | 155295 | 9801 | 3.07% |
| 2026-02-09 | 6.10 | 6.20 | 0.16 | 2.65% | 6.09 | 6.21 | 127317 | 7857 | 2.51% |
| 2026-02-06 | 5.96 | 6.04 | 0.07 | 1.17% | 5.93 | 6.10 | 120564 | 7279 | 2.38% |
| 2026-02-05 | 5.95 | 5.97 | 0.01 | 0.17% | 5.92 | 6.06 | 102434 | 6152 | 2.02% |
| 2026-02-04 | 5.96 | 5.96 | 0.00 | 0.00% | 5.88 | 6.01 | 99096 | 5891 | 1.96% |
| 2026-02-03 | 5.87 | 5.96 | 0.15 | 2.58% | 5.85 | 5.99 | 111877 | 6641 | 2.21% |
| 2026-02-02 | 5.90 | 5.81 | -0.10 | -1.69% | 5.80 | 6.00 | 132602 | 7839 | 2.62% |
| 2026-01-30 | 5.83 | 5.91 | -0.14 | -2.31% | 5.81 | 5.99 | 178118 | 10497 | 3.52% |
| 2026-01-29 | 6.02 | 6.05 | -0.03 | -0.49% | 5.95 | 6.18 | 118219 | 7206 | 2.33% |
| 2026-01-28 | 6.14 | 6.08 | -0.10 | -1.62% | 6.07 | 6.22 | 97883 | 5996 | 1.93% |
| 2026-01-27 | 6.15 | 6.18 | 0.03 | 0.49% | 5.94 | 6.21 | 123495 | 7501 | 2.44% |