当前时间：2026-05-06 13:20:49 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.33 | 5.42 | 0.05 | 0.93% | 5.30 | 5.45 | 943026 | 50829 | 2.84% |
| 2026-04-29 | 5.31 | 5.37 | -0.04 | -0.74% | 5.30 | 5.47 | 1868957 | 100638 | 5.63% |
| 2026-04-28 | 5.01 | 5.41 | 0.49 | 9.96% | 5.01 | 5.41 | 2014131 | 107806 | 6.06% |
| 2026-04-27 | 5.07 | 4.92 | -0.11 | -2.19% | 4.92 | 5.08 | 394543 | 19597 | 1.19% |
| 2026-04-24 | 5.09 | 5.03 | -0.07 | -1.37% | 5.01 | 5.18 | 413402 | 21002 | 1.24% |
| 2026-04-23 | 5.05 | 5.10 | 0.06 | 1.19% | 5.04 | 5.13 | 367347 | 18692 | 1.11% |
| 2026-04-22 | 5.12 | 5.04 | -0.10 | -1.95% | 5.01 | 5.13 | 492300 | 24851 | 1.48% |
| 2026-04-21 | 5.15 | 5.14 | -0.01 | -0.19% | 5.10 | 5.16 | 242803 | 12451 | 0.73% |
| 2026-04-20 | 5.05 | 5.15 | 0.09 | 1.78% | 5.02 | 5.16 | 380471 | 19376 | 1.15% |
| 2026-04-17 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.12 | 370951 | 18835 | 1.12% |
| 2026-04-16 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.12 | 309933 | 15769 | 0.93% |
| 2026-04-15 | 5.13 | 5.06 | -0.07 | -1.36% | 5.04 | 5.14 | 359870 | 18294 | 1.08% |
| 2026-04-14 | 5.14 | 5.13 | 0.00 | 0.00% | 5.05 | 5.18 | 360092 | 18342 | 1.08% |
| 2026-04-13 | 5.15 | 5.13 | -0.03 | -0.58% | 5.12 | 5.17 | 299278 | 15389 | 0.90% |
| 2026-04-10 | 5.27 | 5.16 | -0.04 | -0.77% | 5.16 | 5.28 | 395944 | 20594 | 1.19% |
| 2026-04-09 | 5.20 | 5.20 | -0.06 | -1.14% | 5.16 | 5.24 | 462227 | 24000 | 1.39% |
| 2026-04-08 | 5.11 | 5.26 | 0.24 | 4.78% | 5.09 | 5.27 | 695674 | 36033 | 2.09% |
| 2026-04-07 | 4.96 | 5.02 | 0.06 | 1.21% | 4.93 | 5.05 | 426328 | 21380 | 1.28% |
| 2026-04-03 | 5.07 | 4.96 | -0.12 | -2.36% | 4.95 | 5.08 | 442036 | 22057 | 1.33% |
| 2026-04-02 | 5.11 | 5.08 | -0.11 | -2.12% | 5.04 | 5.17 | 738108 | 37601 | 2.22% |
| 2026-04-01 | 5.08 | 5.19 | 0.16 | 3.18% | 5.00 | 5.21 | 1478425 | 75528 | 4.45% |
| 2026-03-31 | 4.79 | 5.03 | 0.33 | 7.02% | 4.76 | 5.17 | 1638082 | 82816 | 4.93% |
| 2026-03-30 | 4.64 | 4.70 | 0.00 | 0.00% | 4.58 | 4.72 | 348603 | 16243 | 1.05% |
| 2026-03-27 | 4.65 | 4.70 | -0.02 | -0.42% | 4.63 | 4.74 | 366208 | 17202 | 1.10% |
| 2026-03-26 | 4.71 | 4.72 | 0.02 | 0.43% | 4.68 | 4.82 | 431851 | 20407 | 1.30% |
| 2026-03-25 | 4.64 | 4.70 | 0.08 | 1.73% | 4.62 | 4.74 | 458776 | 21553 | 1.38% |
| 2026-03-24 | 4.49 | 4.62 | 0.24 | 5.48% | 4.40 | 4.62 | 680299 | 30739 | 2.05% |
| 2026-03-23 | 4.57 | 4.38 | -0.27 | -5.81% | 4.34 | 4.59 | 775389 | 34657 | 2.33% |
| 2026-03-20 | 4.75 | 4.65 | -0.09 | -1.90% | 4.65 | 4.79 | 468051 | 22001 | 1.41% |
| 2026-03-19 | 4.90 | 4.74 | -0.15 | -3.07% | 4.71 | 4.91 | 581918 | 27887 | 1.75% |
| 2026-03-18 | 4.95 | 4.89 | -0.07 | -1.41% | 4.81 | 4.99 | 615145 | 30053 | 1.85% |
| 2026-03-17 | 5.08 | 4.96 | -0.12 | -2.36% | 4.94 | 5.11 | 835664 | 41901 | 2.52% |
| 2026-03-16 | 5.60 | 5.08 | -0.31 | -5.75% | 5.07 | 5.60 | 1587639 | 83266 | 4.78% |
| 2026-03-13 | 5.27 | 5.39 | 0.11 | 2.08% | 5.26 | 5.45 | 891920 | 48036 | 2.68% |
| 2026-03-12 | 5.35 | 5.28 | -0.07 | -1.31% | 5.25 | 5.36 | 491021 | 25992 | 1.48% |
| 2026-03-11 | 5.35 | 5.35 | 0.00 | 0.00% | 5.23 | 5.36 | 570424 | 30210 | 1.72% |
| 2026-03-10 | 5.35 | 5.35 | 0.03 | 0.56% | 5.29 | 5.44 | 568858 | 30506 | 1.71% |
| 2026-03-09 | 5.40 | 5.32 | -0.15 | -2.74% | 5.25 | 5.44 | 740552 | 39458 | 2.23% |
| 2026-03-06 | 5.45 | 5.47 | 0.00 | 0.00% | 5.39 | 5.55 | 603561 | 32992 | 1.82% |
| 2026-03-05 | 5.42 | 5.47 | 0.11 | 2.05% | 5.36 | 5.50 | 705885 | 38389 | 2.12% |
| 2026-03-04 | 5.29 | 5.36 | -0.01 | -0.19% | 5.28 | 5.45 | 526319 | 28325 | 1.58% |
| 2026-03-03 | 5.59 | 5.37 | -0.22 | -3.94% | 5.35 | 5.60 | 813450 | 44241 | 2.45% |
| 2026-03-02 | 5.51 | 5.59 | 0.04 | 0.72% | 5.45 | 5.64 | 865514 | 48160 | 2.61% |
| 2026-02-27 | 5.51 | 5.55 | 0.01 | 0.18% | 5.47 | 5.65 | 693149 | 38543 | 2.09% |
| 2026-02-26 | 5.36 | 5.54 | 0.18 | 3.36% | 5.34 | 5.57 | 867028 | 47397 | 2.61% |
| 2026-02-25 | 5.30 | 5.36 | 0.07 | 1.32% | 5.28 | 5.46 | 554881 | 29896 | 1.67% |
| 2026-02-24 | 5.14 | 5.29 | 0.19 | 3.73% | 5.14 | 5.35 | 635849 | 33624 | 1.91% |
| 2026-02-13 | 5.17 | 5.10 | -0.08 | -1.54% | 5.10 | 5.17 | 333525 | 17111 | 1.00% |
| 2026-02-12 | 5.13 | 5.18 | 0.04 | 0.78% | 5.11 | 5.25 | 401898 | 20831 | 1.21% |
| 2026-02-11 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.23 | 336783 | 17441 | 1.01% |
| 2026-02-10 | 5.18 | 5.14 | -0.03 | -0.58% | 5.07 | 5.20 | 420023 | 21528 | 1.26% |
| 2026-02-09 | 5.18 | 5.17 | 0.05 | 0.98% | 5.16 | 5.25 | 382924 | 19885 | 1.15% |
| 2026-02-06 | 5.18 | 5.12 | -0.08 | -1.54% | 5.10 | 5.22 | 458050 | 23662 | 1.38% |
| 2026-02-05 | 5.27 | 5.20 | -0.12 | -2.26% | 5.18 | 5.32 | 586395 | 30723 | 1.77% |
| 2026-02-04 | 5.11 | 5.32 | 0.19 | 3.70% | 5.11 | 5.35 | 937599 | 49477 | 2.82% |
| 2026-02-03 | 5.00 | 5.13 | 0.18 | 3.64% | 4.96 | 5.15 | 547336 | 27808 | 1.65% |
| 2026-02-02 | 5.12 | 4.95 | -0.17 | -3.32% | 4.93 | 5.16 | 540659 | 27204 | 1.63% |
| 2026-01-30 | 5.15 | 5.12 | -0.03 | -0.58% | 5.02 | 5.18 | 582230 | 29722 | 1.75% |
| 2026-01-29 | 5.26 | 5.15 | -0.11 | -2.09% | 5.14 | 5.27 | 561520 | 29118 | 1.69% |
| 2026-01-28 | 5.25 | 5.26 | 0.02 | 0.38% | 5.14 | 5.30 | 533221 | 27884 | 1.61% |
| 2026-01-27 | 5.29 | 5.24 | -0.06 | -1.13% | 5.17 | 5.32 | 498473 | 26108 | 1.50% |
| 2026-01-26 | 5.37 | 5.30 | -0.07 | -1.30% | 5.26 | 5.40 | 601365 | 32030 | 1.81% |