当前时间：2026-05-07 04:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.38 | 5.36 | -0.01 | -0.19% | 5.33 | 5.42 | 227594 | 12187 | 1.56% |
| 2026-04-30 | 5.30 | 5.37 | 0.09 | 1.70% | 5.24 | 5.40 | 302741 | 16181 | 2.07% |
| 2026-04-29 | 5.28 | 5.28 | -0.04 | -0.75% | 5.27 | 5.34 | 280479 | 14854 | 1.92% |
| 2026-04-28 | 5.34 | 5.32 | 0.08 | 1.53% | 5.27 | 5.39 | 327238 | 17437 | 2.24% |
| 2026-04-27 | 5.19 | 5.24 | 0.03 | 0.58% | 5.11 | 5.25 | 210849 | 10944 | 1.44% |
| 2026-04-24 | 5.14 | 5.21 | 0.05 | 0.97% | 5.08 | 5.23 | 165836 | 8546 | 1.13% |
| 2026-04-23 | 5.23 | 5.16 | -0.04 | -0.77% | 5.14 | 5.23 | 171496 | 8885 | 1.17% |
| 2026-04-22 | 5.27 | 5.20 | -0.06 | -1.14% | 5.19 | 5.28 | 136095 | 7101 | 0.93% |
| 2026-04-21 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.31 | 150281 | 7915 | 1.03% |
| 2026-04-20 | 5.22 | 5.29 | 0.07 | 1.34% | 5.20 | 5.29 | 195122 | 10265 | 1.33% |
| 2026-04-17 | 5.20 | 5.22 | 0.01 | 0.19% | 5.17 | 5.25 | 144727 | 7542 | 0.99% |
| 2026-04-16 | 5.21 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 142752 | 7431 | 0.98% |
| 2026-04-15 | 5.19 | 5.22 | 0.03 | 0.58% | 5.14 | 5.28 | 229850 | 11989 | 1.57% |
| 2026-04-14 | 5.08 | 5.19 | 0.11 | 2.17% | 5.08 | 5.22 | 248444 | 12810 | 1.70% |
| 2026-04-13 | 5.02 | 5.08 | 0.02 | 0.40% | 5.01 | 5.14 | 131359 | 6649 | 0.90% |
| 2026-04-10 | 4.97 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 140462 | 7102 | 0.96% |
| 2026-04-09 | 5.05 | 4.97 | -0.12 | -2.36% | 4.96 | 5.06 | 141587 | 7075 | 0.97% |
| 2026-04-08 | 4.95 | 5.09 | 0.22 | 4.52% | 4.92 | 5.09 | 208709 | 10482 | 1.43% |
| 2026-04-07 | 4.85 | 4.87 | 0.02 | 0.41% | 4.81 | 4.91 | 101946 | 4960 | 0.70% |
| 2026-04-03 | 5.02 | 4.85 | -0.17 | -3.39% | 4.84 | 5.05 | 156862 | 7687 | 1.07% |
| 2026-04-02 | 5.11 | 5.02 | -0.10 | -1.95% | 4.99 | 5.13 | 130406 | 6580 | 0.89% |
| 2026-04-01 | 5.15 | 5.12 | 0.06 | 1.19% | 5.08 | 5.25 | 154834 | 7935 | 1.06% |
| 2026-03-31 | 5.09 | 5.06 | -0.03 | -0.59% | 5.06 | 5.18 | 127099 | 6514 | 0.87% |
| 2026-03-30 | 5.06 | 5.09 | 0.00 | 0.00% | 4.98 | 5.10 | 126037 | 6369 | 0.86% |
| 2026-03-27 | 4.99 | 5.09 | 0.01 | 0.20% | 4.97 | 5.11 | 143176 | 7264 | 0.98% |
| 2026-03-26 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.28 | 173320 | 8924 | 1.18% |
| 2026-03-25 | 5.06 | 5.14 | 0.09 | 1.78% | 5.05 | 5.17 | 166832 | 8556 | 1.14% |
| 2026-03-24 | 4.97 | 5.05 | 0.14 | 2.85% | 4.91 | 5.06 | 191667 | 9566 | 1.31% |
| 2026-03-23 | 5.14 | 4.91 | -0.34 | -6.48% | 4.87 | 5.15 | 298945 | 14989 | 2.04% |
| 2026-03-20 | 5.43 | 5.25 | -0.13 | -2.42% | 5.25 | 5.43 | 139129 | 7402 | 0.95% |
| 2026-03-19 | 5.49 | 5.38 | -0.15 | -2.71% | 5.37 | 5.49 | 137063 | 7421 | 0.94% |
| 2026-03-18 | 5.54 | 5.53 | -0.04 | -0.72% | 5.44 | 5.56 | 163364 | 8970 | 1.12% |
| 2026-03-17 | 5.68 | 5.57 | -0.06 | -1.07% | 5.56 | 5.80 | 197559 | 11235 | 1.35% |
| 2026-03-16 | 5.60 | 5.63 | 0.01 | 0.18% | 5.56 | 5.63 | 107898 | 6033 | 0.74% |
| 2026-03-13 | 5.64 | 5.62 | -0.07 | -1.23% | 5.61 | 5.71 | 209710 | 11864 | 1.43% |
| 2026-03-12 | 5.47 | 5.69 | 0.22 | 4.02% | 5.44 | 5.82 | 548986 | 31154 | 3.75% |
| 2026-03-11 | 5.50 | 5.47 | -0.03 | -0.55% | 5.43 | 5.50 | 141386 | 7719 | 0.97% |
| 2026-03-10 | 5.45 | 5.50 | 0.08 | 1.48% | 5.45 | 5.50 | 132181 | 7243 | 0.90% |
| 2026-03-09 | 5.47 | 5.42 | -0.08 | -1.45% | 5.32 | 5.48 | 199297 | 10731 | 1.36% |
| 2026-03-06 | 5.45 | 5.50 | 0.02 | 0.36% | 5.42 | 5.50 | 127168 | 6958 | 0.87% |
| 2026-03-05 | 5.45 | 5.48 | 0.11 | 2.05% | 5.45 | 5.51 | 182310 | 9991 | 1.25% |
| 2026-03-04 | 5.31 | 5.37 | -0.05 | -0.92% | 5.29 | 5.45 | 186572 | 10027 | 1.28% |
| 2026-03-03 | 5.69 | 5.42 | -0.24 | -4.24% | 5.39 | 5.71 | 383858 | 21175 | 2.62% |
| 2026-03-02 | 5.80 | 5.66 | -0.19 | -3.25% | 5.64 | 5.83 | 335640 | 19171 | 2.29% |
| 2026-02-27 | 5.82 | 5.85 | 0.01 | 0.17% | 5.80 | 5.86 | 162414 | 9456 | 1.11% |
| 2026-02-26 | 5.95 | 5.84 | -0.11 | -1.85% | 5.82 | 5.97 | 324401 | 18993 | 2.22% |
| 2026-02-25 | 5.94 | 5.95 | 0.02 | 0.34% | 5.91 | 5.99 | 205925 | 12253 | 1.41% |
| 2026-02-24 | 5.91 | 5.93 | 0.07 | 1.19% | 5.88 | 5.94 | 181483 | 10736 | 1.24% |
| 2026-02-13 | 5.95 | 5.86 | -0.08 | -1.35% | 5.85 | 5.97 | 233979 | 13824 | 1.60% |
| 2026-02-12 | 6.01 | 5.94 | -0.07 | -1.16% | 5.92 | 6.01 | 237277 | 14153 | 1.62% |
| 2026-02-11 | 6.05 | 6.01 | -0.24 | -3.84% | 5.98 | 6.11 | 514065 | 31049 | 3.51% |
| 2026-02-10 | 6.25 | 6.25 | 0.00 | 0.00% | 6.20 | 6.30 | 211162 | 13234 | 1.44% |
| 2026-02-09 | 6.24 | 6.25 | 0.04 | 0.64% | 6.23 | 6.33 | 265306 | 16638 | 1.81% |
| 2026-02-06 | 6.03 | 6.21 | 0.18 | 2.99% | 6.01 | 6.25 | 439602 | 27128 | 3.01% |
| 2026-02-05 | 6.04 | 6.03 | -0.06 | -0.99% | 6.03 | 6.11 | 166611 | 10087 | 1.14% |
| 2026-02-04 | 6.03 | 6.09 | 0.09 | 1.50% | 6.00 | 6.13 | 242192 | 14688 | 1.66% |
| 2026-02-03 | 5.96 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 229130 | 13643 | 1.57% |
| 2026-02-02 | 6.05 | 5.93 | -0.16 | -2.63% | 5.92 | 6.08 | 255217 | 15322 | 1.74% |
| 2026-01-30 | 6.06 | 6.09 | 0.00 | 0.00% | 5.93 | 6.12 | 294185 | 17783 | 2.01% |
| 2026-01-29 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.20 | 329791 | 20186 | 2.25% |
| 2026-01-28 | 6.31 | 6.19 | -0.14 | -2.21% | 6.18 | 6.33 | 372154 | 23176 | 2.54% |
| 2026-01-27 | 6.35 | 6.33 | -0.01 | -0.16% | 6.19 | 6.38 | 367619 | 23129 | 2.51% |