当前时间：2026-05-07 16:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.70 | 5.85 | 0.13 | 2.27% | 5.67 | 6.10 | 368946 | 21719 | 7.14% |
| 2026-05-06 | 5.63 | 5.72 | 0.12 | 2.14% | 5.59 | 5.82 | 327298 | 18561 | 6.33% |
| 2026-04-30 | 5.72 | 5.60 | -0.12 | -2.10% | 5.56 | 5.77 | 384397 | 21760 | 7.44% |
| 2026-04-29 | 5.52 | 5.72 | 0.10 | 1.78% | 5.42 | 5.82 | 614694 | 35039 | 11.90% |
| 2026-04-28 | 5.45 | 5.62 | 0.10 | 1.81% | 5.40 | 5.88 | 743334 | 42071 | 14.39% |
| 2026-04-27 | 5.57 | 5.52 | -0.04 | -0.72% | 5.35 | 5.87 | 830965 | 45814 | 16.08% |
| 2026-04-24 | 5.41 | 5.56 | 0.93 | 20.09% | 5.21 | 5.56 | 387006 | 21318 | 7.49% |
| 2026-04-23 | 4.65 | 4.63 | 0.00 | 0.00% | 4.58 | 4.69 | 85743 | 3970 | 1.68% |
| 2026-04-22 | 4.65 | 4.63 | -0.02 | -0.43% | 4.56 | 4.67 | 57712 | 2671 | 1.13% |
| 2026-04-21 | 4.60 | 4.65 | 0.04 | 0.87% | 4.56 | 4.66 | 73683 | 3404 | 1.44% |
| 2026-04-20 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.63 | 70650 | 3237 | 1.38% |
| 2026-04-17 | 4.66 | 4.55 | -0.11 | -2.36% | 4.52 | 4.66 | 67677 | 3094 | 1.32% |
| 2026-04-16 | 4.54 | 4.66 | 0.14 | 3.10% | 4.47 | 4.67 | 85776 | 3928 | 1.68% |
| 2026-04-15 | 4.68 | 4.52 | -0.13 | -2.80% | 4.51 | 4.70 | 86671 | 3959 | 1.69% |
| 2026-04-14 | 4.73 | 4.65 | -0.05 | -1.06% | 4.56 | 4.75 | 81193 | 3767 | 1.59% |
| 2026-04-13 | 4.66 | 4.70 | 0.03 | 0.64% | 4.60 | 4.70 | 78422 | 3649 | 1.53% |
| 2026-04-10 | 4.63 | 4.67 | 0.06 | 1.30% | 4.60 | 4.77 | 97897 | 4585 | 1.91% |
| 2026-04-09 | 4.78 | 4.61 | -0.19 | -3.96% | 4.57 | 4.83 | 115441 | 5399 | 2.26% |
| 2026-04-08 | 4.80 | 4.80 | 0.09 | 1.91% | 4.73 | 4.88 | 93775 | 4501 | 1.83% |
| 2026-04-07 | 4.54 | 4.71 | 0.24 | 5.37% | 4.47 | 4.75 | 131375 | 6092 | 2.57% |
| 2026-04-03 | 4.82 | 4.47 | -0.37 | -7.64% | 4.45 | 4.89 | 147070 | 6698 | 2.88% |
| 2026-04-02 | 4.99 | 4.84 | -0.15 | -3.01% | 4.79 | 5.03 | 91139 | 4456 | 1.78% |
| 2026-04-01 | 5.02 | 4.99 | 0.05 | 1.01% | 4.93 | 5.09 | 65023 | 3245 | 1.27% |
| 2026-03-31 | 5.10 | 4.94 | -0.14 | -2.76% | 4.92 | 5.13 | 72844 | 3649 | 1.42% |
| 2026-03-30 | 5.02 | 5.08 | 0.06 | 1.20% | 4.92 | 5.08 | 84335 | 4231 | 1.65% |
| 2026-03-27 | 4.91 | 5.02 | 0.11 | 2.24% | 4.86 | 5.05 | 82848 | 4132 | 1.62% |
| 2026-03-26 | 5.02 | 4.91 | -0.10 | -2.00% | 4.89 | 5.05 | 96480 | 4777 | 1.89% |
| 2026-03-25 | 4.83 | 5.01 | 0.20 | 4.16% | 4.80 | 5.05 | 139519 | 6930 | 2.73% |
| 2026-03-24 | 4.68 | 4.81 | 0.27 | 5.95% | 4.58 | 4.83 | 136260 | 6409 | 2.66% |
| 2026-03-23 | 4.75 | 4.54 | -0.28 | -5.81% | 4.48 | 4.80 | 122052 | 5667 | 2.39% |
| 2026-03-20 | 5.02 | 4.82 | -0.18 | -3.60% | 4.81 | 5.07 | 101432 | 4966 | 1.98% |
| 2026-03-19 | 5.07 | 5.00 | -0.12 | -2.34% | 4.99 | 5.13 | 66329 | 3353 | 1.30% |
| 2026-03-18 | 5.04 | 5.12 | 0.08 | 1.59% | 5.00 | 5.13 | 71876 | 3637 | 1.41% |
| 2026-03-17 | 5.17 | 5.04 | -0.12 | -2.33% | 5.03 | 5.22 | 87831 | 4502 | 1.72% |
| 2026-03-16 | 5.22 | 5.16 | -0.06 | -1.15% | 5.13 | 5.27 | 67841 | 3516 | 1.33% |
| 2026-03-13 | 5.18 | 5.22 | 0.05 | 0.97% | 5.13 | 5.31 | 89046 | 4667 | 1.74% |
| 2026-03-12 | 5.23 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 65694 | 3419 | 1.28% |
| 2026-03-11 | 5.29 | 5.24 | -0.02 | -0.38% | 5.20 | 5.30 | 75245 | 3943 | 1.47% |
| 2026-03-10 | 5.23 | 5.26 | 0.05 | 0.96% | 5.21 | 5.31 | 78571 | 4138 | 1.54% |
| 2026-03-09 | 5.18 | 5.21 | -0.02 | -0.38% | 5.16 | 5.28 | 108638 | 5660 | 2.12% |
| 2026-03-06 | 5.12 | 5.23 | 0.13 | 2.55% | 5.04 | 5.25 | 97951 | 5082 | 1.92% |
| 2026-03-05 | 5.15 | 5.10 | 0.09 | 1.80% | 5.07 | 5.19 | 94785 | 4859 | 1.85% |
| 2026-03-04 | 5.01 | 5.01 | -0.07 | -1.38% | 4.93 | 5.14 | 114389 | 5743 | 2.24% |
| 2026-03-03 | 5.19 | 5.08 | 0.00 | 0.00% | 5.07 | 5.35 | 137590 | 7106 | 2.69% |
| 2026-03-02 | 5.20 | 5.08 | -0.19 | -3.61% | 5.03 | 5.25 | 107113 | 5477 | 2.09% |
| 2026-02-27 | 5.28 | 5.27 | 0.00 | 0.00% | 5.18 | 5.30 | 122864 | 6431 | 2.40% |
| 2026-02-26 | 5.24 | 5.27 | 0.07 | 1.35% | 5.12 | 5.44 | 146906 | 7720 | 2.87% |
| 2026-02-25 | 5.21 | 5.20 | 0.03 | 0.58% | 5.14 | 5.25 | 77698 | 4046 | 1.52% |
| 2026-02-24 | 5.09 | 5.17 | 0.11 | 2.17% | 5.07 | 5.20 | 85648 | 4417 | 1.67% |
| 2026-02-13 | 5.09 | 5.06 | 0.01 | 0.20% | 5.03 | 5.12 | 55898 | 2840 | 1.09% |
| 2026-02-12 | 5.14 | 5.05 | -0.08 | -1.56% | 5.04 | 5.16 | 62550 | 3180 | 1.22% |
| 2026-02-11 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.18 | 60233 | 3105 | 1.18% |
| 2026-02-10 | 5.13 | 5.15 | 0.02 | 0.39% | 5.10 | 5.18 | 56344 | 2900 | 1.10% |
| 2026-02-09 | 5.12 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 72475 | 3711 | 1.42% |
| 2026-02-06 | 5.03 | 5.10 | 0.05 | 0.99% | 4.98 | 5.12 | 65668 | 3339 | 1.28% |
| 2026-02-05 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 62915 | 3182 | 1.23% |
| 2026-02-04 | 4.99 | 5.07 | 0.06 | 1.20% | 4.97 | 5.10 | 78006 | 3943 | 1.53% |
| 2026-02-03 | 4.95 | 5.01 | 0.09 | 1.83% | 4.93 | 5.04 | 89654 | 4472 | 1.75% |
| 2026-02-02 | 4.97 | 4.92 | -0.04 | -0.81% | 4.91 | 5.05 | 99116 | 4948 | 1.94% |
| 2026-01-30 | 4.92 | 4.96 | 0.02 | 0.40% | 4.90 | 5.01 | 80150 | 3968 | 1.57% |
| 2026-01-29 | 4.96 | 4.94 | -0.02 | -0.40% | 4.91 | 5.04 | 68495 | 3408 | 1.34% |
| 2026-01-28 | 5.02 | 4.96 | -0.06 | -1.20% | 4.95 | 5.03 | 64251 | 3196 | 1.26% |
| 2026-01-27 | 5.05 | 5.02 | -0.05 | -0.99% | 4.92 | 5.09 | 83953 | 4195 | 1.64% |