当前时间：2026-05-06 15:08:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.41 | 5.39 | -0.03 | -0.55% | 5.35 | 5.45 | 278792 | 15040 | 0.45% |
| 2026-04-29 | 5.37 | 5.42 | 0.06 | 1.12% | 5.36 | 5.54 | 462791 | 25187 | 0.75% |
| 2026-04-28 | 5.21 | 5.36 | 0.14 | 2.68% | 5.18 | 5.39 | 584563 | 30985 | 0.95% |
| 2026-04-27 | 5.23 | 5.22 | -0.03 | -0.57% | 5.15 | 5.25 | 514616 | 26744 | 0.83% |
| 2026-04-24 | 5.26 | 5.25 | -0.05 | -0.94% | 5.20 | 5.32 | 335391 | 17594 | 0.54% |
| 2026-04-23 | 5.63 | 5.30 | -0.37 | -6.53% | 5.25 | 5.63 | 879083 | 46913 | 1.43% |
| 2026-04-22 | 5.65 | 5.67 | -0.01 | -0.18% | 5.60 | 5.73 | 240091 | 13613 | 0.39% |
| 2026-04-21 | 5.64 | 5.68 | 0.05 | 0.89% | 5.62 | 5.71 | 221540 | 12567 | 0.36% |
| 2026-04-20 | 5.70 | 5.63 | -0.10 | -1.75% | 5.63 | 5.77 | 262643 | 14921 | 0.43% |
| 2026-04-17 | 5.66 | 5.73 | 0.03 | 0.53% | 5.66 | 5.77 | 239744 | 13708 | 0.39% |
| 2026-04-16 | 5.62 | 5.70 | 0.05 | 0.88% | 5.61 | 5.73 | 274145 | 15529 | 0.44% |
| 2026-04-15 | 5.69 | 5.65 | -0.02 | -0.35% | 5.56 | 5.70 | 292844 | 16521 | 0.48% |
| 2026-04-14 | 5.76 | 5.67 | -0.07 | -1.22% | 5.63 | 5.79 | 356357 | 20324 | 0.58% |
| 2026-04-13 | 5.75 | 5.74 | -0.03 | -0.52% | 5.69 | 5.77 | 299490 | 17167 | 0.49% |
| 2026-04-10 | 5.67 | 5.77 | 0.11 | 1.94% | 5.63 | 5.82 | 430065 | 24774 | 0.70% |
| 2026-04-09 | 5.61 | 5.66 | 0.01 | 0.18% | 5.58 | 5.74 | 315439 | 17777 | 0.51% |
| 2026-04-08 | 5.49 | 5.65 | 0.23 | 4.24% | 5.49 | 5.65 | 494682 | 27617 | 0.80% |
| 2026-04-07 | 5.44 | 5.42 | -0.03 | -0.55% | 5.33 | 5.47 | 304026 | 16422 | 0.49% |
| 2026-04-03 | 5.52 | 5.45 | -0.05 | -0.91% | 5.44 | 5.55 | 275931 | 15136 | 0.45% |
| 2026-04-02 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.58 | 355073 | 19581 | 0.58% |
| 2026-04-01 | 5.53 | 5.52 | 0.02 | 0.36% | 5.49 | 5.66 | 490069 | 27297 | 0.79% |
| 2026-03-31 | 5.46 | 5.50 | 0.03 | 0.55% | 5.44 | 5.55 | 415591 | 22859 | 0.67% |
| 2026-03-30 | 5.36 | 5.47 | 0.12 | 2.24% | 5.31 | 5.48 | 483304 | 26184 | 0.78% |
| 2026-03-27 | 5.21 | 5.35 | 0.10 | 1.90% | 5.18 | 5.38 | 410830 | 21938 | 0.67% |
| 2026-03-26 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.35 | 359486 | 18879 | 0.58% |
| 2026-03-25 | 5.22 | 5.23 | 0.03 | 0.58% | 5.18 | 5.30 | 418019 | 21913 | 0.68% |
| 2026-03-24 | 5.12 | 5.20 | 0.15 | 2.97% | 5.04 | 5.20 | 405301 | 20773 | 0.66% |
| 2026-03-23 | 5.23 | 5.05 | -0.28 | -5.25% | 4.99 | 5.31 | 808376 | 41353 | 1.31% |
| 2026-03-20 | 5.47 | 5.33 | -0.13 | -2.38% | 5.31 | 5.50 | 547315 | 29493 | 0.89% |
| 2026-03-19 | 5.75 | 5.46 | -0.32 | -5.54% | 5.43 | 5.76 | 662235 | 36759 | 1.07% |
| 2026-03-18 | 5.60 | 5.78 | 0.19 | 3.40% | 5.58 | 5.80 | 758812 | 43297 | 1.23% |
| 2026-03-17 | 5.51 | 5.59 | 0.10 | 1.82% | 5.45 | 5.68 | 958093 | 53655 | 1.55% |
| 2026-03-16 | 5.90 | 5.49 | -0.42 | -7.11% | 5.39 | 5.94 | 1129872 | 62499 | 1.83% |
| 2026-03-13 | 5.91 | 5.91 | 0.02 | 0.34% | 5.86 | 6.03 | 460166 | 27400 | 0.75% |
| 2026-03-12 | 5.88 | 5.89 | 0.01 | 0.17% | 5.78 | 5.97 | 398745 | 23463 | 0.65% |
| 2026-03-11 | 5.69 | 5.88 | 0.19 | 3.34% | 5.65 | 5.90 | 436209 | 25340 | 0.71% |
| 2026-03-10 | 5.71 | 5.69 | -0.02 | -0.35% | 5.64 | 5.75 | 321079 | 18283 | 0.52% |
| 2026-03-09 | 5.76 | 5.71 | -0.09 | -1.55% | 5.60 | 5.78 | 515952 | 29334 | 0.84% |
| 2026-03-06 | 5.76 | 5.80 | 0.00 | 0.00% | 5.72 | 5.85 | 303583 | 17556 | 0.49% |
| 2026-03-05 | 5.85 | 5.80 | 0.02 | 0.35% | 5.72 | 5.86 | 342749 | 19844 | 0.56% |
| 2026-03-04 | 5.83 | 5.78 | -0.05 | -0.86% | 5.75 | 5.86 | 397847 | 23075 | 0.65% |
| 2026-03-03 | 5.93 | 5.83 | -0.15 | -2.51% | 5.79 | 6.05 | 548770 | 32305 | 0.89% |
| 2026-03-02 | 5.87 | 5.98 | 0.07 | 1.18% | 5.77 | 6.00 | 622258 | 36829 | 1.01% |
| 2026-02-27 | 5.77 | 5.91 | 0.11 | 1.90% | 5.76 | 5.98 | 485569 | 28632 | 0.79% |
| 2026-02-26 | 5.71 | 5.80 | 0.09 | 1.58% | 5.70 | 5.83 | 459967 | 26563 | 0.75% |
| 2026-02-25 | 5.54 | 5.71 | 0.16 | 2.88% | 5.54 | 5.85 | 655535 | 37640 | 1.06% |
| 2026-02-24 | 5.48 | 5.55 | 0.14 | 2.59% | 5.45 | 5.59 | 387600 | 21413 | 0.63% |
| 2026-02-13 | 5.63 | 5.41 | -0.18 | -3.22% | 5.40 | 5.63 | 545326 | 29900 | 0.88% |
| 2026-02-12 | 5.66 | 5.59 | -0.07 | -1.24% | 5.55 | 5.68 | 371917 | 20875 | 0.60% |
| 2026-02-11 | 5.51 | 5.66 | 0.13 | 2.35% | 5.49 | 5.74 | 450671 | 25425 | 0.73% |
| 2026-02-10 | 5.54 | 5.53 | 0.00 | 0.00% | 5.43 | 5.55 | 370490 | 20296 | 0.60% |
| 2026-02-09 | 5.53 | 5.53 | 0.07 | 1.28% | 5.49 | 5.61 | 457913 | 25424 | 0.74% |
| 2026-02-06 | 5.48 | 5.46 | -0.07 | -1.27% | 5.42 | 5.56 | 353530 | 19448 | 0.57% |
| 2026-02-05 | 5.63 | 5.53 | -0.10 | -1.78% | 5.48 | 5.64 | 407269 | 22605 | 0.66% |
| 2026-02-04 | 5.56 | 5.63 | 0.07 | 1.26% | 5.48 | 5.65 | 604999 | 33818 | 0.98% |
| 2026-02-03 | 5.45 | 5.56 | 0.19 | 3.54% | 5.43 | 5.59 | 559827 | 30927 | 0.91% |
| 2026-02-02 | 5.75 | 5.37 | -0.46 | -7.89% | 5.36 | 5.80 | 778681 | 43111 | 1.26% |
| 2026-01-30 | 5.87 | 5.83 | -0.09 | -1.52% | 5.68 | 5.94 | 560490 | 32517 | 0.91% |
| 2026-01-29 | 5.85 | 5.92 | 0.10 | 1.72% | 5.82 | 6.02 | 890607 | 52798 | 1.44% |
| 2026-01-28 | 5.76 | 5.82 | 0.04 | 0.69% | 5.64 | 5.87 | 542422 | 31319 | 0.88% |
| 2026-01-27 | 5.77 | 5.78 | -0.01 | -0.17% | 5.70 | 5.81 | 513723 | 29596 | 0.83% |
| 2026-01-26 | 5.78 | 5.79 | -0.02 | -0.34% | 5.68 | 5.84 | 668761 | 38607 | 1.08% |