当前时间：2026-05-06 14:13:17 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.83 | 5.62 | -0.20 | -3.44% | 5.61 | 5.84 | 438402 | 24926 | 6.83% |
| 2026-04-29 | 6.03 | 5.82 | -0.32 | -5.21% | 5.78 | 6.03 | 813237 | 47654 | 12.67% |
| 2026-04-28 | 5.56 | 6.14 | 1.02 | 19.92% | 5.56 | 6.14 | 764508 | 45547 | 11.91% |
| 2026-04-27 | 5.08 | 5.12 | 0.04 | 0.79% | 4.97 | 5.13 | 105229 | 5318 | 1.64% |
| 2026-04-24 | 5.00 | 5.08 | 0.05 | 0.99% | 4.99 | 5.11 | 99139 | 5017 | 1.54% |
| 2026-04-23 | 5.16 | 5.03 | -0.14 | -2.71% | 4.98 | 5.18 | 145404 | 7342 | 2.27% |
| 2026-04-22 | 5.18 | 5.17 | 0.01 | 0.19% | 5.16 | 5.27 | 91083 | 4741 | 1.42% |
| 2026-04-21 | 5.17 | 5.16 | -0.01 | -0.19% | 5.11 | 5.20 | 75809 | 3897 | 1.18% |
| 2026-04-20 | 5.00 | 5.17 | 0.14 | 2.78% | 5.00 | 5.24 | 147756 | 7617 | 2.30% |
| 2026-04-17 | 5.13 | 5.03 | -0.12 | -2.33% | 5.01 | 5.14 | 98213 | 4956 | 1.53% |
| 2026-04-16 | 5.04 | 5.15 | 0.13 | 2.59% | 4.99 | 5.17 | 88694 | 4520 | 1.38% |
| 2026-04-15 | 5.11 | 5.02 | -0.09 | -1.76% | 5.01 | 5.14 | 84329 | 4269 | 1.31% |
| 2026-04-14 | 5.18 | 5.11 | -0.04 | -0.78% | 5.05 | 5.22 | 64306 | 3288 | 1.00% |
| 2026-04-13 | 5.18 | 5.15 | -0.03 | -0.58% | 5.09 | 5.19 | 66758 | 3422 | 1.04% |
| 2026-04-10 | 5.14 | 5.18 | 0.09 | 1.77% | 5.14 | 5.30 | 128440 | 6735 | 2.00% |
| 2026-04-09 | 5.19 | 5.09 | -0.12 | -2.30% | 5.07 | 5.22 | 76757 | 3930 | 1.20% |
| 2026-04-08 | 5.07 | 5.21 | 0.20 | 3.99% | 5.07 | 5.23 | 112752 | 5837 | 1.76% |
| 2026-04-07 | 4.94 | 5.01 | 0.11 | 2.24% | 4.88 | 5.03 | 86330 | 4289 | 1.34% |
| 2026-04-03 | 5.16 | 4.90 | -0.26 | -5.04% | 4.85 | 5.18 | 136019 | 6720 | 2.12% |
| 2026-04-02 | 5.22 | 5.16 | -0.06 | -1.15% | 5.10 | 5.26 | 90776 | 4706 | 1.41% |
| 2026-04-01 | 5.29 | 5.22 | 0.05 | 0.97% | 5.14 | 5.36 | 116594 | 6105 | 1.82% |
| 2026-03-31 | 5.39 | 5.17 | -0.23 | -4.26% | 5.16 | 5.43 | 121706 | 6438 | 1.90% |
| 2026-03-30 | 5.40 | 5.40 | -0.07 | -1.28% | 5.28 | 5.47 | 114929 | 6166 | 1.79% |
| 2026-03-27 | 5.41 | 5.47 | 0.02 | 0.37% | 5.39 | 5.52 | 137918 | 7533 | 2.15% |
| 2026-03-26 | 5.66 | 5.45 | -0.17 | -3.02% | 5.38 | 5.66 | 218692 | 11978 | 3.41% |
| 2026-03-25 | 5.38 | 5.62 | 0.24 | 4.46% | 5.35 | 5.76 | 288231 | 16148 | 4.49% |
| 2026-03-24 | 5.16 | 5.38 | 0.34 | 6.75% | 5.12 | 5.38 | 164056 | 8590 | 2.55% |
| 2026-03-23 | 5.30 | 5.04 | -0.32 | -5.97% | 4.98 | 5.30 | 157365 | 8095 | 2.45% |
| 2026-03-20 | 5.45 | 5.36 | -0.08 | -1.47% | 5.33 | 5.54 | 126987 | 6895 | 1.98% |
| 2026-03-19 | 5.45 | 5.44 | -0.06 | -1.09% | 5.41 | 5.52 | 103804 | 5674 | 1.62% |
| 2026-03-18 | 5.44 | 5.50 | 0.10 | 1.85% | 5.39 | 5.50 | 78804 | 4288 | 1.23% |
| 2026-03-17 | 5.55 | 5.40 | -0.13 | -2.35% | 5.39 | 5.56 | 102883 | 5638 | 1.60% |
| 2026-03-16 | 5.58 | 5.53 | -0.06 | -1.07% | 5.48 | 5.64 | 130111 | 7199 | 2.03% |
| 2026-03-13 | 5.70 | 5.59 | -0.10 | -1.76% | 5.56 | 5.73 | 158692 | 8973 | 2.47% |
| 2026-03-12 | 5.74 | 5.69 | -0.05 | -0.87% | 5.65 | 5.78 | 154689 | 8814 | 2.41% |
| 2026-03-11 | 5.67 | 5.74 | 0.07 | 1.23% | 5.59 | 5.80 | 240756 | 13723 | 3.75% |
| 2026-03-10 | 5.73 | 5.67 | -0.04 | -0.70% | 5.66 | 5.77 | 162638 | 9274 | 2.53% |
| 2026-03-09 | 5.65 | 5.71 | -0.01 | -0.17% | 5.61 | 5.77 | 189156 | 10769 | 2.95% |
| 2026-03-06 | 5.58 | 5.72 | 0.10 | 1.78% | 5.53 | 5.74 | 213518 | 12158 | 3.33% |
| 2026-03-05 | 5.74 | 5.62 | -0.04 | -0.71% | 5.57 | 5.78 | 230666 | 13018 | 3.59% |
| 2026-03-04 | 5.55 | 5.66 | -0.03 | -0.53% | 5.36 | 5.79 | 321599 | 18080 | 5.01% |
| 2026-03-03 | 5.79 | 5.69 | -0.08 | -1.39% | 5.67 | 5.97 | 345900 | 20056 | 5.39% |
| 2026-03-02 | 5.80 | 5.77 | -0.18 | -3.03% | 5.73 | 5.94 | 447689 | 25992 | 6.97% |
| 2026-02-27 | 5.98 | 5.95 | -0.15 | -2.46% | 5.82 | 6.17 | 710150 | 42474 | 11.06% |
| 2026-02-26 | 5.48 | 6.10 | 0.64 | 11.72% | 5.43 | 6.55 | 412482 | 24608 | 6.42% |
| 2026-02-25 | 5.52 | 5.46 | -0.05 | -0.91% | 5.44 | 5.53 | 80165 | 4392 | 1.25% |
| 2026-02-24 | 5.35 | 5.51 | 0.20 | 3.77% | 5.33 | 5.53 | 113182 | 6183 | 1.76% |
| 2026-02-13 | 5.30 | 5.31 | 0.02 | 0.38% | 5.26 | 5.37 | 65282 | 3471 | 1.02% |
| 2026-02-12 | 5.39 | 5.29 | -0.10 | -1.86% | 5.27 | 5.40 | 84739 | 4511 | 1.32% |
| 2026-02-11 | 5.40 | 5.39 | -0.01 | -0.19% | 5.36 | 5.43 | 52603 | 2837 | 0.82% |
| 2026-02-10 | 5.45 | 5.40 | -0.04 | -0.74% | 5.39 | 5.47 | 60430 | 3281 | 0.94% |
| 2026-02-09 | 5.46 | 5.44 | 0.02 | 0.37% | 5.40 | 5.48 | 64853 | 3523 | 1.01% |
| 2026-02-06 | 5.41 | 5.42 | 0.02 | 0.37% | 5.36 | 5.48 | 98171 | 5339 | 1.53% |
| 2026-02-05 | 5.47 | 5.40 | -0.06 | -1.10% | 5.39 | 5.48 | 74527 | 4043 | 1.16% |
| 2026-02-04 | 5.38 | 5.46 | 0.07 | 1.30% | 5.36 | 5.47 | 81908 | 4450 | 1.28% |
| 2026-02-03 | 5.38 | 5.39 | 0.03 | 0.56% | 5.32 | 5.40 | 68498 | 3680 | 1.07% |
| 2026-02-02 | 5.35 | 5.36 | -0.01 | -0.19% | 5.31 | 5.45 | 98951 | 5326 | 1.54% |
| 2026-01-30 | 5.31 | 5.37 | 0.07 | 1.32% | 5.27 | 5.39 | 94705 | 5050 | 1.47% |
| 2026-01-29 | 5.35 | 5.30 | -0.04 | -0.75% | 5.27 | 5.40 | 78549 | 4190 | 1.22% |
| 2026-01-28 | 5.38 | 5.34 | -0.03 | -0.56% | 5.31 | 5.40 | 67511 | 3608 | 1.05% |
| 2026-01-27 | 5.38 | 5.37 | -0.03 | -0.56% | 5.26 | 5.42 | 90149 | 4806 | 1.40% |
| 2026-01-26 | 5.41 | 5.40 | 0.00 | 0.00% | 5.36 | 5.45 | 88749 | 4794 | 1.38% |