当前时间：2026-05-06 17:04:10 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 | 5.45 | 5.43 | 0.00 | 0.00% | 5.40 | 5.47 | 171176 | 9301 | 3.27% |
| 2026-04-30 | 5.40 | 5.43 | 0.03 | 0.56% | 5.37 | 5.44 | 158032 | 8551 | 3.02% |
| 2026-04-29 | 5.36 | 5.40 | 0.04 | 0.75% | 5.32 | 5.43 | 169102 | 9132 | 3.23% |
| 2026-04-28 | 5.32 | 5.36 | 0.01 | 0.19% | 5.31 | 5.38 | 172227 | 9205 | 3.29% |
| 2026-04-27 | 5.34 | 5.35 | -0.01 | -0.19% | 5.20 | 5.36 | 175089 | 9255 | 3.35% |
| 2026-04-24 | 5.31 | 5.36 | 0.03 | 0.56% | 5.28 | 5.40 | 185896 | 9898 | 3.55% |
| 2026-04-23 | 5.37 | 5.33 | -0.04 | -0.74% | 5.26 | 5.38 | 212748 | 11304 | 4.07% |
| 2026-04-22 | 5.37 | 5.37 | -0.02 | -0.37% | 5.33 | 5.38 | 175356 | 9387 | 3.35% |
| 2026-04-21 | 5.40 | 5.39 | 0.03 | 0.56% | 5.34 | 5.50 | 249264 | 13427 | 4.77% |
| 2026-04-20 | 5.28 | 5.36 | 0.06 | 1.13% | 5.27 | 5.37 | 163746 | 8726 | 3.13% |
| 2026-04-17 | 5.32 | 5.30 | -0.04 | -0.75% | 5.25 | 5.36 | 139005 | 7352 | 2.66% |
| 2026-04-16 | 5.27 | 5.34 | 0.07 | 1.33% | 5.23 | 5.35 | 151877 | 8068 | 2.90% |
| 2026-04-15 | 5.35 | 5.27 | -0.06 | -1.13% | 5.26 | 5.35 | 156900 | 8309 | 3.00% |
| 2026-04-14 | 5.36 | 5.33 | 0.01 | 0.19% | 5.26 | 5.37 | 153994 | 8173 | 2.94% |
| 2026-04-13 | 5.27 | 5.32 | 0.00 | 0.00% | 5.25 | 5.32 | 137187 | 7265 | 2.62% |
| 2026-04-10 | 5.32 | 5.32 | 0.02 | 0.38% | 5.31 | 5.39 | 202686 | 10832 | 3.88% |
| 2026-04-09 | 5.44 | 5.30 | -0.14 | -2.57% | 5.28 | 5.44 | 289516 | 15486 | 5.54% |
| 2026-04-08 | 5.31 | 5.44 | 0.20 | 3.82% | 5.28 | 5.44 | 266839 | 14330 | 5.10% |
| 2026-04-07 | 5.12 | 5.24 | 0.12 | 2.34% | 5.10 | 5.25 | 195451 | 10154 | 3.74% |
| 2026-04-03 | 5.30 | 5.12 | -0.20 | -3.76% | 5.09 | 5.33 | 250716 | 12931 | 4.79% |
| 2026-04-02 | 5.43 | 5.32 | -0.13 | -2.39% | 5.28 | 5.46 | 264348 | 14130 | 5.06% |
| 2026-04-01 | 5.54 | 5.45 | -0.03 | -0.55% | 5.39 | 5.62 | 384712 | 21059 | 7.36% |
| 2026-03-31 | 5.88 | 5.48 | -0.45 | -7.59% | 5.44 | 5.90 | 629157 | 35381 | 12.02% |
| 2026-03-30 | 5.85 | 5.93 | 0.01 | 0.17% | 5.82 | 5.96 | 285900 | 16841 | 5.46% |
| 2026-03-27 | 5.84 | 5.92 | 0.01 | 0.17% | 5.82 | 5.98 | 214593 | 12676 | 4.10% |
| 2026-03-26 | 6.04 | 5.91 | -0.15 | -2.48% | 5.83 | 6.09 | 292591 | 17364 | 5.59% |
| 2026-03-25 | 5.91 | 6.06 | 0.13 | 2.19% | 5.87 | 6.11 | 317735 | 19151 | 6.07% |
| 2026-03-24 | 5.75 | 5.93 | 0.25 | 4.40% | 5.66 | 5.93 | 332554 | 19300 | 6.35% |
| 2026-03-23 | 5.82 | 5.68 | -0.25 | -4.22% | 5.60 | 5.93 | 383466 | 22072 | 7.32% |
| 2026-03-20 | 5.95 | 5.93 | -0.01 | -0.17% | 5.80 | 6.08 | 315909 | 18765 | 6.03% |
| 2026-03-19 | 5.94 | 5.94 | -0.08 | -1.33% | 5.91 | 6.03 | 226201 | 13499 | 4.32% |
| 2026-03-18 | 5.90 | 6.02 | 0.14 | 2.38% | 5.84 | 6.02 | 219474 | 13001 | 4.19% |
| 2026-03-17 | 6.07 | 5.88 | -0.19 | -3.13% | 5.87 | 6.09 | 252591 | 15080 | 4.82% |
| 2026-03-16 | 6.15 | 6.07 | -0.07 | -1.14% | 6.01 | 6.24 | 273316 | 16668 | 5.22% |
| 2026-03-13 | 6.14 | 6.14 | -0.02 | -0.32% | 6.07 | 6.23 | 273601 | 16835 | 5.23% |
| 2026-03-12 | 6.28 | 6.16 | -0.13 | -2.07% | 6.12 | 6.28 | 368689 | 22760 | 7.04% |
| 2026-03-11 | 6.33 | 6.29 | -0.08 | -1.26% | 6.20 | 6.35 | 362847 | 22762 | 6.93% |
| 2026-03-10 | 6.29 | 6.37 | -0.02 | -0.31% | 6.24 | 6.40 | 461916 | 29191 | 8.82% |
| 2026-03-09 | 6.28 | 6.39 | 0.06 | 0.95% | 6.26 | 6.47 | 499196 | 31920 | 9.54% |
| 2026-03-06 | 6.20 | 6.33 | 0.02 | 0.32% | 6.15 | 6.36 | 372088 | 23431 | 7.11% |
| 2026-03-05 | 6.25 | 6.31 | 0.13 | 2.10% | 6.15 | 6.36 | 558266 | 34946 | 10.66% |
| 2026-03-04 | 6.06 | 6.18 | -0.11 | -1.75% | 5.90 | 6.26 | 658665 | 40546 | 12.58% |
| 2026-03-03 | 6.50 | 6.29 | 0.03 | 0.48% | 6.24 | 6.55 | 858773 | 54488 | 16.40% |
| 2026-03-02 | 6.38 | 6.26 | 0.04 | 0.64% | 6.21 | 6.66 | 862571 | 54678 | 16.48% |
| 2026-02-27 | 6.16 | 6.22 | 0.04 | 0.65% | 6.08 | 6.28 | 740666 | 45904 | 14.15% |
| 2026-02-26 | 5.91 | 6.18 | 0.27 | 4.57% | 5.90 | 6.38 | 608967 | 37200 | 11.63% |
| 2026-02-25 | 5.88 | 5.91 | 0.05 | 0.85% | 5.83 | 5.93 | 196498 | 11585 | 3.75% |
| 2026-02-24 | 5.72 | 5.86 | 0.19 | 3.35% | 5.71 | 5.88 | 236710 | 13774 | 4.52% |
| 2026-02-13 | 5.74 | 5.67 | -0.09 | -1.56% | 5.66 | 5.80 | 139554 | 7999 | 2.67% |
| 2026-02-12 | 5.83 | 5.76 | -0.10 | -1.71% | 5.74 | 5.87 | 193329 | 11191 | 3.69% |
| 2026-02-11 | 5.83 | 5.86 | 0.02 | 0.34% | 5.81 | 5.90 | 154682 | 9068 | 2.95% |
| 2026-02-10 | 5.85 | 5.84 | -0.01 | -0.17% | 5.80 | 5.90 | 171205 | 10033 | 3.27% |
| 2026-02-09 | 5.90 | 5.85 | 0.04 | 0.69% | 5.82 | 5.91 | 182581 | 10671 | 3.49% |
| 2026-02-06 | 5.74 | 5.81 | 0.04 | 0.69% | 5.73 | 5.88 | 174995 | 10203 | 3.34% |
| 2026-02-05 | 5.88 | 5.77 | -0.12 | -2.04% | 5.77 | 5.92 | 188391 | 11004 | 3.60% |
| 2026-02-04 | 5.85 | 5.89 | 0.05 | 0.86% | 5.83 | 5.94 | 204071 | 12028 | 3.90% |
| 2026-02-03 | 5.75 | 5.84 | 0.12 | 2.10% | 5.72 | 5.85 | 203472 | 11804 | 3.89% |
| 2026-02-02 | 5.80 | 5.72 | -0.11 | -1.89% | 5.71 | 5.86 | 196861 | 11430 | 3.76% |
| 2026-01-30 | 5.73 | 5.83 | 0.07 | 1.22% | 5.71 | 5.86 | 203250 | 11756 | 3.88% |
| 2026-01-29 | 5.78 | 5.76 | -0.02 | -0.35% | 5.71 | 5.84 | 200648 | 11604 | 3.83% |
| 2026-01-28 | 5.83 | 5.78 | -0.06 | -1.03% | 5.77 | 5.87 | 183179 | 10641 | 3.50% |
| 2026-01-27 | 5.88 | 5.84 | -0.06 | -1.02% | 5.71 | 5.89 | 191289 | 11091 | 3.65% |
| 2026-01-26 | 5.92 | 5.90 | -0.02 | -0.34% | 5.83 | 5.97 | 234650 | 13847 | 4.48% |