当前时间：2026-05-07 09:09:38 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 | 5.12 | 5.19 | 0.10 | 1.96% | 5.12 | 5.20 | 100436 | 5190 | 2.17% |
| 2026-04-30 | 5.12 | 5.09 | -0.02 | -0.39% | 5.06 | 5.14 | 78941 | 4025 | 1.70% |
| 2026-04-29 | 5.01 | 5.11 | 0.10 | 2.00% | 4.98 | 5.14 | 100666 | 5132 | 2.17% |
| 2026-04-28 | 5.01 | 5.01 | -0.05 | -0.99% | 4.95 | 5.10 | 114976 | 5753 | 2.48% |
| 2026-04-27 | 5.01 | 5.06 | 0.07 | 1.40% | 4.83 | 5.07 | 176082 | 8739 | 3.80% |
| 2026-04-24 | 5.05 | 4.99 | -0.44 | -8.10% | 4.75 | 5.06 | 306504 | 15015 | 6.66% |
| 2026-04-23 | 5.50 | 5.43 | -0.06 | -1.09% | 5.38 | 5.51 | 84778 | 4602 | 1.84% |
| 2026-04-22 | 5.44 | 5.49 | 0.05 | 0.92% | 5.38 | 5.51 | 85496 | 4662 | 1.86% |
| 2026-04-21 | 5.44 | 5.44 | -0.01 | -0.18% | 5.38 | 5.46 | 73450 | 3983 | 1.60% |
| 2026-04-20 | 5.40 | 5.45 | 0.02 | 0.37% | 5.37 | 5.46 | 76188 | 4135 | 1.66% |
| 2026-04-17 | 5.48 | 5.43 | -0.06 | -1.09% | 5.37 | 5.50 | 78057 | 4228 | 1.70% |
| 2026-04-16 | 5.40 | 5.49 | 0.13 | 2.43% | 5.35 | 5.52 | 103630 | 5640 | 2.25% |
| 2026-04-15 | 5.41 | 5.36 | -0.04 | -0.74% | 5.35 | 5.46 | 71079 | 3834 | 1.54% |
| 2026-04-14 | 5.45 | 5.40 | -0.01 | -0.18% | 5.33 | 5.48 | 82480 | 4443 | 1.79% |
| 2026-04-13 | 5.41 | 5.41 | -0.02 | -0.37% | 5.36 | 5.46 | 79285 | 4287 | 1.72% |
| 2026-04-10 | 5.40 | 5.43 | 0.08 | 1.50% | 5.40 | 5.50 | 103735 | 5658 | 2.25% |
| 2026-04-09 | 5.39 | 5.35 | -0.10 | -1.83% | 5.32 | 5.48 | 82915 | 4458 | 1.80% |
| 2026-04-08 | 5.29 | 5.45 | 0.25 | 4.81% | 5.29 | 5.46 | 112501 | 6067 | 2.44% |
| 2026-04-07 | 5.06 | 5.20 | 0.15 | 2.97% | 5.05 | 5.26 | 99812 | 5177 | 2.17% |
| 2026-04-03 | 5.31 | 5.05 | -0.21 | -3.99% | 5.03 | 5.32 | 103005 | 5272 | 2.24% |
| 2026-04-02 | 5.34 | 5.26 | -0.12 | -2.23% | 5.22 | 5.41 | 91682 | 4869 | 1.99% |
| 2026-04-01 | 5.42 | 5.38 | 0.06 | 1.13% | 5.31 | 5.47 | 124759 | 6699 | 2.71% |
| 2026-03-31 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.53 | 152532 | 8241 | 3.31% |
| 2026-03-30 | 5.21 | 5.31 | 0.05 | 0.95% | 5.13 | 5.33 | 112924 | 5911 | 2.45% |
| 2026-03-27 | 5.10 | 5.26 | 0.08 | 1.54% | 5.07 | 5.27 | 100796 | 5262 | 2.19% |
| 2026-03-26 | 5.29 | 5.18 | -0.11 | -2.08% | 5.14 | 5.36 | 115690 | 6045 | 2.51% |
| 2026-03-25 | 5.23 | 5.29 | 0.10 | 1.93% | 5.20 | 5.31 | 142161 | 7495 | 3.09% |
| 2026-03-24 | 5.09 | 5.19 | 0.21 | 4.22% | 4.94 | 5.22 | 153997 | 7830 | 3.35% |
| 2026-03-23 | 5.31 | 4.98 | -0.39 | -7.26% | 4.92 | 5.31 | 167134 | 8545 | 3.63% |
| 2026-03-20 | 5.67 | 5.37 | -0.30 | -5.29% | 5.35 | 5.72 | 166285 | 9136 | 3.61% |
| 2026-03-19 | 5.77 | 5.67 | -0.16 | -2.74% | 5.63 | 5.81 | 101238 | 5784 | 2.20% |
| 2026-03-18 | 5.67 | 5.83 | 0.17 | 3.00% | 5.64 | 5.84 | 117590 | 6756 | 2.56% |
| 2026-03-17 | 5.85 | 5.66 | -0.18 | -3.08% | 5.64 | 5.86 | 118525 | 6806 | 2.58% |
| 2026-03-16 | 5.79 | 5.84 | 0.02 | 0.34% | 5.76 | 5.88 | 116930 | 6799 | 2.54% |
| 2026-03-13 | 5.86 | 5.82 | -0.06 | -1.02% | 5.79 | 5.93 | 99513 | 5840 | 2.16% |
| 2026-03-12 | 5.95 | 5.88 | -0.08 | -1.34% | 5.87 | 6.00 | 116047 | 6874 | 2.52% |
| 2026-03-11 | 6.01 | 5.96 | -0.04 | -0.67% | 5.92 | 6.03 | 104697 | 6248 | 2.27% |
| 2026-03-10 | 5.94 | 6.00 | 0.08 | 1.35% | 5.92 | 6.03 | 114009 | 6815 | 2.48% |
| 2026-03-09 | 5.83 | 5.92 | 0.00 | 0.00% | 5.76 | 5.93 | 132282 | 7728 | 2.87% |
| 2026-03-06 | 5.74 | 5.92 | 0.15 | 2.60% | 5.72 | 5.94 | 178155 | 10473 | 3.87% |
| 2026-03-05 | 5.67 | 5.77 | 0.21 | 3.78% | 5.66 | 5.87 | 203532 | 11771 | 4.42% |
| 2026-03-04 | 5.51 | 5.56 | -0.01 | -0.18% | 5.48 | 5.62 | 129145 | 7162 | 2.81% |
| 2026-03-03 | 5.83 | 5.57 | -0.25 | -4.30% | 5.56 | 5.88 | 167556 | 9586 | 3.64% |
| 2026-03-02 | 5.92 | 5.82 | -0.19 | -3.16% | 5.76 | 6.13 | 192692 | 11310 | 4.19% |
| 2026-02-27 | 5.97 | 6.01 | 0.01 | 0.17% | 5.95 | 6.02 | 124716 | 7469 | 2.71% |
| 2026-02-26 | 5.95 | 6.00 | 0.08 | 1.35% | 5.91 | 6.00 | 117696 | 7008 | 2.56% |
| 2026-02-25 | 5.97 | 5.92 | -0.04 | -0.67% | 5.91 | 6.02 | 137564 | 8205 | 2.99% |
| 2026-02-24 | 5.94 | 5.96 | 0.06 | 1.02% | 5.91 | 6.00 | 114854 | 6843 | 2.50% |
| 2026-02-13 | 5.94 | 5.90 | -0.06 | -1.01% | 5.89 | 6.01 | 108756 | 6480 | 2.36% |
| 2026-02-12 | 6.03 | 5.96 | -0.07 | -1.16% | 5.88 | 6.03 | 146470 | 8733 | 3.18% |
| 2026-02-11 | 6.05 | 6.03 | -0.02 | -0.33% | 5.96 | 6.06 | 140326 | 8454 | 3.05% |
| 2026-02-10 | 5.97 | 6.05 | 0.08 | 1.34% | 5.94 | 6.08 | 178728 | 10790 | 3.88% |
| 2026-02-09 | 5.97 | 5.97 | 0.03 | 0.51% | 5.92 | 6.00 | 183765 | 10942 | 3.99% |
| 2026-02-06 | 5.82 | 5.94 | 0.08 | 1.37% | 5.78 | 5.97 | 209376 | 12353 | 4.55% |
| 2026-02-05 | 5.84 | 5.86 | -0.02 | -0.34% | 5.82 | 5.91 | 176773 | 10392 | 3.84% |
| 2026-02-04 | 5.88 | 5.88 | -0.03 | -0.51% | 5.81 | 5.90 | 204733 | 11986 | 4.45% |
| 2026-02-03 | 5.76 | 5.91 | 0.20 | 3.50% | 5.75 | 5.91 | 268948 | 15727 | 5.84% |
| 2026-02-02 | 5.76 | 5.71 | 0.05 | 0.88% | 5.71 | 5.87 | 273881 | 15885 | 5.95% |
| 2026-01-30 | 5.64 | 5.66 | 0.01 | 0.18% | 5.56 | 5.69 | 127703 | 7179 | 2.77% |
| 2026-01-29 | 5.64 | 5.65 | -0.01 | -0.18% | 5.53 | 5.77 | 150271 | 8547 | 3.27% |
| 2026-01-28 | 5.72 | 5.66 | -0.07 | -1.22% | 5.64 | 5.77 | 131261 | 7470 | 2.85% |
| 2026-01-27 | 5.71 | 5.73 | -0.01 | -0.17% | 5.56 | 5.77 | 147893 | 8387 | 3.21% |