当前时间：2026-05-06 21:20:03 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 | 5.35 | 5.37 | 0.02 | 0.37% | 5.32 | 5.41 | 144756 | 7781 | 3.07% |
| 2026-04-30 | 5.34 | 5.35 | 0.01 | 0.19% | 5.29 | 5.39 | 102770 | 5491 | 2.18% |
| 2026-04-29 | 5.25 | 5.34 | 0.09 | 1.71% | 5.23 | 5.39 | 136396 | 7291 | 2.89% |
| 2026-04-28 | 5.29 | 5.25 | -0.08 | -1.50% | 5.18 | 5.37 | 143272 | 7539 | 3.04% |
| 2026-04-27 | 5.17 | 5.33 | 0.17 | 3.29% | 5.12 | 5.34 | 167113 | 8777 | 3.54% |
| 2026-04-24 | 5.10 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 137362 | 7069 | 2.91% |
| 2026-04-23 | 5.19 | 5.10 | -0.10 | -1.92% | 5.07 | 5.21 | 135440 | 6919 | 2.87% |
| 2026-04-22 | 5.24 | 5.20 | -0.05 | -0.95% | 5.15 | 5.24 | 123337 | 6398 | 2.62% |
| 2026-04-21 | 5.24 | 5.25 | 0.02 | 0.38% | 5.18 | 5.26 | 118927 | 6204 | 2.52% |
| 2026-04-20 | 5.20 | 5.23 | 0.02 | 0.38% | 5.15 | 5.24 | 125218 | 6504 | 2.66% |
| 2026-04-17 | 5.33 | 5.21 | -0.15 | -2.80% | 5.17 | 5.33 | 159099 | 8309 | 3.37% |
| 2026-04-16 | 5.27 | 5.36 | 0.10 | 1.90% | 5.22 | 5.36 | 156524 | 8278 | 3.32% |
| 2026-04-15 | 5.42 | 5.26 | -0.13 | -2.41% | 5.25 | 5.48 | 130126 | 6950 | 2.76% |
| 2026-04-14 | 5.38 | 5.39 | 0.03 | 0.56% | 5.32 | 5.41 | 130485 | 6981 | 2.77% |
| 2026-04-13 | 5.37 | 5.36 | -0.04 | -0.74% | 5.32 | 5.42 | 101693 | 5449 | 2.16% |
| 2026-04-10 | 5.39 | 5.40 | 0.06 | 1.12% | 5.39 | 5.51 | 115529 | 6287 | 2.45% |
| 2026-04-09 | 5.43 | 5.34 | -0.13 | -2.38% | 5.28 | 5.45 | 138299 | 7391 | 2.93% |
| 2026-04-08 | 5.35 | 5.47 | 0.21 | 3.99% | 5.33 | 5.49 | 136915 | 7406 | 2.90% |
| 2026-04-07 | 5.10 | 5.26 | 0.20 | 3.95% | 5.05 | 5.30 | 153070 | 7984 | 3.25% |
| 2026-04-03 | 5.28 | 5.06 | -0.18 | -3.44% | 5.05 | 5.28 | 160215 | 8162 | 3.40% |
| 2026-04-02 | 5.37 | 5.24 | -0.16 | -2.96% | 5.21 | 5.43 | 150452 | 7975 | 3.19% |
| 2026-04-01 | 5.46 | 5.40 | 0.03 | 0.56% | 5.36 | 5.48 | 129697 | 7006 | 2.75% |
| 2026-03-31 | 5.49 | 5.37 | -0.12 | -2.19% | 5.37 | 5.56 | 116036 | 6334 | 2.46% |
| 2026-03-30 | 5.44 | 5.49 | -0.02 | -0.36% | 5.37 | 5.50 | 100952 | 5486 | 2.14% |
| 2026-03-27 | 5.40 | 5.51 | 0.08 | 1.47% | 5.36 | 5.52 | 118705 | 6492 | 2.52% |
| 2026-03-26 | 5.59 | 5.43 | -0.18 | -3.21% | 5.42 | 5.68 | 154904 | 8545 | 3.28% |
| 2026-03-25 | 5.57 | 5.61 | 0.05 | 0.90% | 5.52 | 5.64 | 153209 | 8571 | 3.25% |
| 2026-03-24 | 5.46 | 5.56 | 0.21 | 3.93% | 5.33 | 5.56 | 173064 | 9447 | 3.67% |
| 2026-03-23 | 5.61 | 5.35 | -0.39 | -6.79% | 5.29 | 5.62 | 226659 | 12358 | 4.81% |
| 2026-03-20 | 6.18 | 5.74 | -0.42 | -6.82% | 5.73 | 6.20 | 321163 | 18891 | 6.81% |
| 2026-03-19 | 6.40 | 6.16 | -0.33 | -5.08% | 6.14 | 6.40 | 263711 | 16418 | 5.59% |
| 2026-03-18 | 6.52 | 6.49 | 0.00 | 0.00% | 6.35 | 6.54 | 177137 | 11394 | 3.76% |
| 2026-03-17 | 6.65 | 6.49 | -0.20 | -2.99% | 6.47 | 6.66 | 258097 | 16939 | 5.47% |
| 2026-03-16 | 6.48 | 6.69 | 0.16 | 2.45% | 6.47 | 6.70 | 383994 | 25454 | 8.14% |
| 2026-03-13 | 6.47 | 6.53 | 0.10 | 1.56% | 6.38 | 6.58 | 276839 | 17979 | 5.87% |
| 2026-03-12 | 6.49 | 6.43 | -0.06 | -0.92% | 6.42 | 6.62 | 233156 | 15153 | 4.94% |
| 2026-03-11 | 6.63 | 6.49 | -0.15 | -2.26% | 6.41 | 6.63 | 293095 | 19040 | 6.22% |
| 2026-03-10 | 6.52 | 6.64 | 0.04 | 0.61% | 6.48 | 6.65 | 344104 | 22581 | 7.30% |
| 2026-03-09 | 6.53 | 6.60 | 0.00 | 0.00% | 6.49 | 6.74 | 395462 | 26186 | 8.39% |
| 2026-03-06 | 6.48 | 6.60 | -0.04 | -0.60% | 6.39 | 6.64 | 351772 | 22941 | 7.46% |
| 2026-03-05 | 6.66 | 6.64 | -0.09 | -1.34% | 6.52 | 6.83 | 544577 | 36264 | 11.55% |
| 2026-03-04 | 6.55 | 6.73 | 0.21 | 3.22% | 6.37 | 6.73 | 634513 | 41573 | 13.46% |
| 2026-03-03 | 6.20 | 6.52 | 0.37 | 6.02% | 6.18 | 6.76 | 727684 | 47247 | 15.43% |
| 2026-03-02 | 6.37 | 6.15 | -0.22 | -3.45% | 6.13 | 6.42 | 196648 | 12286 | 4.17% |
| 2026-02-27 | 6.24 | 6.37 | 0.10 | 1.59% | 6.24 | 6.38 | 115419 | 7290 | 2.45% |
| 2026-02-26 | 6.33 | 6.27 | -0.07 | -1.10% | 6.25 | 6.39 | 112137 | 7070 | 2.38% |
| 2026-02-25 | 6.26 | 6.34 | 0.06 | 0.96% | 6.26 | 6.37 | 115865 | 7346 | 2.46% |
| 2026-02-24 | 6.21 | 6.28 | 0.08 | 1.29% | 6.21 | 6.32 | 92337 | 5806 | 1.96% |
| 2026-02-13 | 6.19 | 6.20 | -0.02 | -0.32% | 6.19 | 6.27 | 85494 | 5327 | 1.81% |
| 2026-02-12 | 6.29 | 6.22 | -0.07 | -1.11% | 6.20 | 6.31 | 113214 | 7082 | 2.40% |
| 2026-02-11 | 6.31 | 6.29 | -0.04 | -0.63% | 6.27 | 6.37 | 90450 | 5715 | 1.92% |
| 2026-02-10 | 6.31 | 6.33 | 0.01 | 0.16% | 6.27 | 6.36 | 104403 | 6602 | 2.21% |
| 2026-02-09 | 6.20 | 6.32 | 0.13 | 2.10% | 6.20 | 6.33 | 115397 | 7261 | 2.45% |
| 2026-02-06 | 6.12 | 6.19 | 0.03 | 0.49% | 6.11 | 6.23 | 103942 | 6432 | 2.20% |
| 2026-02-05 | 6.18 | 6.16 | -0.04 | -0.65% | 6.16 | 6.27 | 106906 | 6633 | 2.27% |
| 2026-02-04 | 6.17 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 118199 | 7295 | 2.51% |
| 2026-02-03 | 6.11 | 6.21 | 0.14 | 2.31% | 6.08 | 6.21 | 105873 | 6508 | 2.25% |
| 2026-02-02 | 6.13 | 6.07 | -0.11 | -1.78% | 6.07 | 6.24 | 127972 | 7893 | 2.71% |
| 2026-01-30 | 6.30 | 6.18 | -0.19 | -2.98% | 6.14 | 6.35 | 194282 | 12090 | 4.12% |
| 2026-01-29 | 6.34 | 6.37 | 0.02 | 0.31% | 6.20 | 6.48 | 202353 | 12892 | 4.29% |
| 2026-01-28 | 6.39 | 6.35 | -0.09 | -1.40% | 6.33 | 6.46 | 133013 | 8474 | 2.82% |
| 2026-01-27 | 6.53 | 6.44 | -0.10 | -1.53% | 6.32 | 6.55 | 190602 | 12185 | 4.04% |
| 2026-01-26 | 6.72 | 6.54 | -0.16 | -2.39% | 6.48 | 6.74 | 208655 | 13706 | 4.42% |