当前时间：2026-05-07 11:55:21 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 | 5.16 | 5.23 | 0.11 | 2.15% | 5.15 | 5.26 | 308861 | 16134 | 2.52% |
| 2026-04-30 | 5.13 | 5.12 | -0.01 | -0.19% | 5.08 | 5.16 | 216022 | 11056 | 1.76% |
| 2026-04-29 | 5.03 | 5.13 | 0.10 | 1.99% | 5.01 | 5.14 | 301100 | 15357 | 2.45% |
| 2026-04-28 | 5.17 | 5.03 | -0.19 | -3.64% | 5.01 | 5.18 | 447767 | 22686 | 3.65% |
| 2026-04-27 | 5.15 | 5.22 | 0.07 | 1.36% | 5.13 | 5.23 | 251629 | 13078 | 2.05% |
| 2026-04-24 | 5.21 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 304955 | 15754 | 2.49% |
| 2026-04-23 | 5.43 | 5.22 | -0.20 | -3.69% | 5.20 | 5.44 | 488537 | 25800 | 3.98% |
| 2026-04-22 | 5.41 | 5.42 | -0.03 | -0.55% | 5.40 | 5.46 | 315040 | 17084 | 2.57% |
| 2026-04-21 | 5.51 | 5.45 | -0.12 | -2.15% | 5.41 | 5.55 | 394249 | 21484 | 3.21% |
| 2026-04-20 | 5.60 | 5.57 | -0.02 | -0.36% | 5.51 | 5.70 | 649502 | 36290 | 5.29% |
| 2026-04-17 | 5.30 | 5.59 | 0.27 | 5.08% | 5.28 | 5.63 | 878611 | 48441 | 7.16% |
| 2026-04-16 | 5.15 | 5.32 | 0.19 | 3.70% | 5.14 | 5.35 | 470264 | 24726 | 3.83% |
| 2026-04-15 | 5.24 | 5.13 | -0.11 | -2.10% | 5.12 | 5.26 | 288025 | 14921 | 2.35% |
| 2026-04-14 | 5.20 | 5.24 | 0.06 | 1.16% | 5.17 | 5.24 | 295985 | 15406 | 2.41% |
| 2026-04-13 | 5.12 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 264542 | 13634 | 2.16% |
| 2026-04-10 | 5.13 | 5.15 | 0.05 | 0.98% | 5.13 | 5.24 | 293717 | 15244 | 2.39% |
| 2026-04-09 | 5.17 | 5.10 | -0.12 | -2.30% | 5.07 | 5.18 | 271333 | 13905 | 2.21% |
| 2026-04-08 | 5.18 | 5.22 | 0.16 | 3.16% | 5.13 | 5.23 | 321024 | 16648 | 2.62% |
| 2026-04-07 | 5.01 | 5.06 | 0.05 | 1.00% | 5.01 | 5.09 | 181848 | 9187 | 1.48% |
| 2026-04-03 | 5.13 | 5.01 | -0.10 | -1.96% | 5.00 | 5.14 | 268464 | 13548 | 2.19% |
| 2026-04-02 | 5.21 | 5.11 | -0.15 | -2.85% | 5.10 | 5.24 | 286939 | 14807 | 2.34% |
| 2026-04-01 | 5.31 | 5.26 | -0.03 | -0.57% | 5.22 | 5.34 | 432758 | 22762 | 3.53% |
| 2026-03-31 | 5.22 | 5.29 | 0.03 | 0.57% | 5.10 | 5.30 | 619220 | 32204 | 5.05% |
| 2026-03-30 | 5.15 | 5.26 | 0.07 | 1.35% | 5.01 | 5.26 | 554700 | 28430 | 4.52% |
| 2026-03-27 | 5.16 | 5.19 | 0.06 | 1.17% | 5.12 | 5.26 | 489447 | 25411 | 3.99% |
| 2026-03-26 | 5.29 | 5.13 | -0.19 | -3.57% | 5.10 | 5.35 | 467009 | 24334 | 3.81% |
| 2026-03-25 | 5.28 | 5.32 | 0.07 | 1.33% | 5.26 | 5.40 | 464447 | 24802 | 3.79% |
| 2026-03-24 | 5.29 | 5.25 | 0.04 | 0.77% | 5.06 | 5.35 | 577943 | 29932 | 4.71% |
| 2026-03-23 | 5.36 | 5.21 | -0.24 | -4.40% | 5.16 | 5.42 | 761230 | 40166 | 6.20% |
| 2026-03-20 | 5.39 | 5.45 | 0.08 | 1.49% | 5.35 | 5.57 | 749551 | 40904 | 6.11% |
| 2026-03-19 | 5.36 | 5.37 | -0.11 | -2.01% | 5.33 | 5.49 | 399964 | 21606 | 3.26% |
| 2026-03-18 | 5.46 | 5.48 | 0.03 | 0.55% | 5.38 | 5.51 | 342404 | 18666 | 2.79% |
| 2026-03-17 | 5.61 | 5.45 | -0.15 | -2.68% | 5.43 | 5.68 | 498319 | 27716 | 4.06% |
| 2026-03-16 | 5.60 | 5.60 | -0.02 | -0.36% | 5.53 | 5.65 | 460640 | 25731 | 3.75% |
| 2026-03-13 | 5.62 | 5.62 | -0.04 | -0.71% | 5.55 | 5.76 | 531752 | 30087 | 4.33% |
| 2026-03-12 | 5.70 | 5.66 | -0.05 | -0.88% | 5.53 | 5.76 | 608679 | 34335 | 4.96% |
| 2026-03-11 | 5.61 | 5.71 | 0.10 | 1.78% | 5.60 | 5.93 | 870278 | 50258 | 7.09% |
| 2026-03-10 | 5.55 | 5.61 | 0.15 | 2.75% | 5.51 | 5.65 | 531040 | 29689 | 4.33% |
| 2026-03-09 | 5.41 | 5.46 | -0.05 | -0.91% | 5.30 | 5.49 | 523304 | 28177 | 4.27% |
| 2026-03-06 | 5.49 | 5.51 | -0.04 | -0.72% | 5.43 | 5.63 | 515580 | 28483 | 4.20% |
| 2026-03-05 | 5.37 | 5.55 | 0.31 | 5.92% | 5.37 | 5.64 | 1034022 | 56915 | 8.43% |
| 2026-03-04 | 5.24 | 5.24 | -0.07 | -1.32% | 5.20 | 5.39 | 610285 | 32183 | 4.97% |
| 2026-03-03 | 5.81 | 5.31 | -0.49 | -8.45% | 5.29 | 5.85 | 1019448 | 56235 | 8.31% |
| 2026-03-02 | 6.01 | 5.80 | -0.32 | -5.23% | 5.79 | 6.12 | 836854 | 49420 | 6.82% |
| 2026-02-27 | 6.13 | 6.12 | -0.06 | -0.97% | 6.07 | 6.19 | 480318 | 29384 | 3.91% |
| 2026-02-26 | 6.00 | 6.18 | 0.16 | 2.66% | 5.96 | 6.21 | 719243 | 43886 | 5.86% |
| 2026-02-25 | 6.15 | 6.02 | -0.10 | -1.63% | 6.01 | 6.19 | 697730 | 42407 | 5.69% |
| 2026-02-24 | 6.26 | 6.12 | 0.11 | 1.83% | 6.12 | 6.38 | 952221 | 59430 | 7.76% |
| 2026-02-13 | 6.16 | 6.01 | -0.12 | -1.96% | 6.00 | 6.19 | 640800 | 39021 | 5.22% |
| 2026-02-12 | 6.22 | 6.13 | -0.13 | -2.08% | 6.08 | 6.28 | 932140 | 57286 | 7.60% |
| 2026-02-11 | 6.35 | 6.26 | 0.00 | 0.00% | 6.24 | 6.46 | 977887 | 62054 | 7.97% |
| 2026-02-10 | 6.24 | 6.26 | -0.02 | -0.32% | 6.20 | 6.42 | 950598 | 59838 | 7.75% |
| 2026-02-09 | 6.18 | 6.28 | 0.11 | 1.78% | 6.15 | 6.36 | 1349375 | 83910 | 11.00% |
| 2026-02-06 | 5.77 | 6.17 | 0.35 | 6.01% | 5.75 | 6.30 | 1684918 | 102418 | 13.73% |
| 2026-02-05 | 5.88 | 5.82 | -0.17 | -2.84% | 5.73 | 5.94 | 822318 | 47869 | 6.70% |
| 2026-02-04 | 5.80 | 5.99 | 0.28 | 4.90% | 5.68 | 6.09 | 1587424 | 94349 | 12.94% |
| 2026-02-03 | 5.56 | 5.71 | 0.17 | 3.07% | 5.52 | 5.83 | 772883 | 43743 | 6.30% |
| 2026-02-02 | 5.30 | 5.54 | 0.22 | 4.14% | 5.26 | 5.70 | 1131570 | 62517 | 9.22% |
| 2026-01-30 | 5.37 | 5.32 | -0.05 | -0.93% | 5.23 | 5.39 | 411856 | 21849 | 3.36% |
| 2026-01-29 | 5.47 | 5.37 | -0.11 | -2.01% | 5.36 | 5.51 | 499485 | 27094 | 4.07% |
| 2026-01-28 | 5.64 | 5.48 | -0.21 | -3.69% | 5.48 | 5.65 | 614812 | 33993 | 5.01% |
| 2026-01-27 | 5.63 | 5.69 | 0.10 | 1.79% | 5.43 | 5.73 | 697548 | 39072 | 5.69% |