当前时间：2026-05-07 10:43:59 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.40 | 5.57 | 0.17 | 3.15% | 5.39 | 5.63 | 920980 | 50845 | 3.10% |
| 2026-04-30 | 5.24 | 5.40 | 0.15 | 2.86% | 5.23 | 5.46 | 851202 | 45878 | 2.86% |
| 2026-04-29 | 5.23 | 5.25 | 0.00 | 0.00% | 5.15 | 5.31 | 508750 | 26762 | 1.71% |
| 2026-04-28 | 5.36 | 5.25 | -0.16 | -2.96% | 5.22 | 5.42 | 589482 | 31228 | 1.98% |
| 2026-04-27 | 5.21 | 5.41 | 0.20 | 3.84% | 5.13 | 5.45 | 777788 | 41572 | 2.61% |
| 2026-04-24 | 5.15 | 5.21 | 0.05 | 0.97% | 5.10 | 5.25 | 540769 | 27945 | 1.82% |
| 2026-04-23 | 5.30 | 5.16 | -0.17 | -3.19% | 5.14 | 5.35 | 603480 | 31461 | 2.03% |
| 2026-04-22 | 5.29 | 5.33 | 0.04 | 0.76% | 5.22 | 5.40 | 571502 | 30412 | 1.92% |
| 2026-04-21 | 5.30 | 5.29 | -0.08 | -1.49% | 5.13 | 5.35 | 562969 | 29607 | 1.89% |
| 2026-04-20 | 5.40 | 5.37 | -0.03 | -0.56% | 5.35 | 5.47 | 565419 | 30514 | 1.90% |
| 2026-04-17 | 5.43 | 5.40 | -0.01 | -0.18% | 5.37 | 5.49 | 452002 | 24435 | 1.52% |
| 2026-04-16 | 5.31 | 5.41 | 0.09 | 1.69% | 5.24 | 5.42 | 569213 | 30294 | 1.91% |
| 2026-04-15 | 5.31 | 5.32 | 0.01 | 0.19% | 5.29 | 5.43 | 590855 | 31742 | 1.99% |
| 2026-04-14 | 5.28 | 5.31 | 0.05 | 0.95% | 5.23 | 5.32 | 494957 | 26140 | 1.66% |
| 2026-04-13 | 5.10 | 5.26 | 0.09 | 1.74% | 5.08 | 5.28 | 547128 | 28600 | 1.84% |
| 2026-04-10 | 5.20 | 5.17 | -0.01 | -0.19% | 5.13 | 5.28 | 550829 | 28555 | 1.85% |
| 2026-04-09 | 4.90 | 5.18 | 0.25 | 5.07% | 4.86 | 5.27 | 1047045 | 53604 | 3.52% |
| 2026-04-08 | 4.83 | 4.93 | 0.16 | 3.35% | 4.81 | 4.94 | 507735 | 24844 | 1.71% |
| 2026-04-07 | 4.67 | 4.77 | 0.11 | 2.36% | 4.66 | 4.90 | 506127 | 24309 | 1.70% |
| 2026-04-03 | 4.67 | 4.66 | 0.01 | 0.22% | 4.64 | 4.74 | 334067 | 15641 | 1.12% |
| 2026-04-02 | 4.75 | 4.65 | -0.12 | -2.52% | 4.60 | 4.80 | 363470 | 17013 | 1.22% |
| 2026-04-01 | 4.71 | 4.77 | 0.13 | 2.80% | 4.68 | 4.79 | 415150 | 19683 | 1.40% |
| 2026-03-31 | 4.76 | 4.64 | -0.12 | -2.52% | 4.64 | 4.78 | 456041 | 21426 | 1.53% |
| 2026-03-30 | 4.72 | 4.76 | -0.05 | -1.04% | 4.65 | 4.80 | 460997 | 21834 | 1.55% |
| 2026-03-27 | 4.67 | 4.81 | 0.05 | 1.05% | 4.61 | 4.85 | 467599 | 22293 | 1.57% |
| 2026-03-26 | 5.06 | 4.76 | -0.10 | -2.06% | 4.75 | 5.08 | 827596 | 40560 | 2.78% |
| 2026-03-25 | 4.72 | 4.86 | 0.15 | 3.18% | 4.71 | 4.92 | 542074 | 26219 | 1.82% |
| 2026-03-24 | 4.66 | 4.71 | 0.21 | 4.67% | 4.46 | 4.72 | 682518 | 31354 | 2.29% |
| 2026-03-23 | 4.66 | 4.50 | -0.27 | -5.66% | 4.44 | 4.73 | 863938 | 39577 | 2.90% |
| 2026-03-20 | 5.01 | 4.77 | -0.21 | -4.22% | 4.77 | 5.06 | 649002 | 31724 | 2.18% |
| 2026-03-19 | 5.13 | 4.98 | -0.22 | -4.23% | 4.95 | 5.14 | 591246 | 29704 | 1.99% |
| 2026-03-18 | 5.15 | 5.20 | 0.09 | 1.76% | 5.08 | 5.21 | 512748 | 26468 | 1.72% |
| 2026-03-17 | 5.38 | 5.11 | -0.31 | -5.72% | 5.09 | 5.45 | 1030673 | 54015 | 3.47% |
| 2026-03-16 | 5.93 | 5.42 | -0.60 | -9.97% | 5.42 | 5.93 | 1989293 | 110040 | 6.69% |
| 2026-03-13 | 5.48 | 6.02 | 0.55 | 10.05% | 5.40 | 6.02 | 1813700 | 105964 | 6.10% |
| 2026-03-12 | 5.59 | 5.47 | -0.11 | -1.97% | 5.41 | 5.64 | 517300 | 28433 | 1.74% |
| 2026-03-11 | 5.68 | 5.58 | -0.10 | -1.76% | 5.55 | 5.73 | 538933 | 30242 | 1.81% |
| 2026-03-10 | 5.77 | 5.68 | -0.03 | -0.53% | 5.65 | 5.82 | 550592 | 31409 | 1.85% |
| 2026-03-09 | 5.65 | 5.71 | -0.04 | -0.70% | 5.52 | 5.73 | 674405 | 37954 | 2.27% |
| 2026-03-06 | 5.58 | 5.75 | 0.16 | 2.86% | 5.58 | 5.77 | 537394 | 30633 | 1.81% |
| 2026-03-05 | 5.47 | 5.59 | 0.14 | 2.57% | 5.47 | 5.71 | 703507 | 39324 | 2.37% |
| 2026-03-04 | 5.21 | 5.45 | 0.01 | 0.18% | 5.21 | 5.50 | 680705 | 36848 | 2.29% |
| 2026-03-03 | 5.83 | 5.44 | -0.37 | -6.37% | 5.41 | 5.87 | 1107868 | 61654 | 3.72% |
| 2026-03-02 | 5.80 | 5.81 | -0.10 | -1.69% | 5.75 | 5.98 | 816084 | 47597 | 2.74% |
| 2026-02-27 | 5.89 | 5.91 | -0.02 | -0.34% | 5.80 | 6.03 | 619079 | 36461 | 2.08% |
| 2026-02-26 | 5.91 | 5.93 | 0.02 | 0.34% | 5.75 | 5.99 | 771985 | 45327 | 2.60% |
| 2026-02-25 | 6.00 | 5.91 | -0.06 | -1.01% | 5.86 | 6.00 | 616563 | 36440 | 2.07% |
| 2026-02-24 | 6.07 | 5.97 | -0.09 | -1.49% | 5.95 | 6.18 | 722620 | 43662 | 2.43% |
| 2026-02-13 | 6.19 | 6.06 | -0.14 | -2.26% | 5.99 | 6.28 | 933091 | 57094 | 3.14% |
| 2026-02-12 | 6.04 | 6.20 | 0.17 | 2.82% | 5.89 | 6.25 | 1059018 | 64573 | 3.56% |
| 2026-02-11 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.24 | 894182 | 54706 | 3.01% |
| 2026-02-10 | 5.95 | 6.01 | 0.08 | 1.35% | 5.95 | 6.08 | 560208 | 33713 | 1.88% |
| 2026-02-09 | 6.00 | 5.93 | -0.03 | -0.50% | 5.81 | 6.04 | 611806 | 36091 | 2.06% |
| 2026-02-06 | 5.85 | 5.96 | 0.08 | 1.36% | 5.81 | 6.04 | 672963 | 40188 | 2.26% |
| 2026-02-05 | 5.90 | 5.88 | -0.02 | -0.34% | 5.82 | 5.99 | 441103 | 25984 | 1.48% |
| 2026-02-04 | 6.03 | 5.90 | -0.11 | -1.83% | 5.85 | 6.03 | 433512 | 25688 | 1.46% |
| 2026-02-03 | 5.94 | 6.01 | 0.11 | 1.86% | 5.84 | 6.02 | 496568 | 29454 | 1.67% |
| 2026-02-02 | 6.18 | 5.90 | -0.27 | -4.38% | 5.84 | 6.25 | 856908 | 51849 | 2.88% |
| 2026-01-30 | 5.81 | 6.17 | 0.32 | 5.47% | 5.75 | 6.28 | 1286927 | 77826 | 4.33% |
| 2026-01-29 | 5.89 | 5.85 | -0.07 | -1.18% | 5.82 | 5.97 | 666409 | 39155 | 2.24% |
| 2026-01-28 | 6.08 | 5.92 | -0.13 | -2.15% | 5.87 | 6.12 | 676447 | 40255 | 2.27% |
| 2026-01-27 | 6.00 | 6.05 | 0.03 | 0.50% | 5.68 | 6.13 | 1221456 | 71725 | 4.11% |