当前时间：2026-05-06 15:33:05 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 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.77 | 255115 | 14596 | 2.84% |
| 2026-04-29 | 5.60 | 5.64 | 0.05 | 0.89% | 5.55 | 5.69 | 261910 | 14779 | 2.92% |
| 2026-04-28 | 5.50 | 5.59 | 0.24 | 4.49% | 5.49 | 5.66 | 446436 | 24834 | 4.97% |
| 2026-04-27 | 5.24 | 5.35 | 0.06 | 1.13% | 5.16 | 5.36 | 133699 | 7062 | 1.49% |
| 2026-04-24 | 5.28 | 5.29 | 0.01 | 0.19% | 5.20 | 5.33 | 116373 | 6118 | 1.30% |
| 2026-04-23 | 5.34 | 5.28 | -0.08 | -1.49% | 5.26 | 5.38 | 153630 | 8140 | 1.71% |
| 2026-04-22 | 5.38 | 5.36 | -0.02 | -0.37% | 5.33 | 5.38 | 107945 | 5780 | 1.20% |
| 2026-04-21 | 5.41 | 5.38 | -0.07 | -1.28% | 5.35 | 5.43 | 174095 | 9352 | 1.94% |
| 2026-04-20 | 5.41 | 5.45 | 0.04 | 0.74% | 5.38 | 5.45 | 128321 | 6953 | 1.43% |
| 2026-04-17 | 5.46 | 5.41 | -0.05 | -0.92% | 5.38 | 5.47 | 156694 | 8477 | 1.75% |
| 2026-04-16 | 5.40 | 5.46 | 0.05 | 0.92% | 5.37 | 5.48 | 133716 | 7265 | 1.49% |
| 2026-04-15 | 5.48 | 5.41 | -0.06 | -1.10% | 5.40 | 5.51 | 152493 | 8299 | 1.70% |
| 2026-04-14 | 5.50 | 5.47 | -0.02 | -0.36% | 5.40 | 5.54 | 139147 | 7582 | 1.55% |
| 2026-04-13 | 5.45 | 5.49 | 0.01 | 0.18% | 5.40 | 5.49 | 124992 | 6807 | 1.39% |
| 2026-04-10 | 5.44 | 5.48 | 0.07 | 1.29% | 5.44 | 5.54 | 132830 | 7304 | 1.48% |
| 2026-04-09 | 5.51 | 5.41 | -0.14 | -2.52% | 5.40 | 5.52 | 154243 | 8397 | 1.72% |
| 2026-04-08 | 5.46 | 5.55 | 0.18 | 3.35% | 5.45 | 5.55 | 216544 | 11929 | 2.41% |
| 2026-04-07 | 5.56 | 5.37 | -0.03 | -0.56% | 5.35 | 5.56 | 213107 | 11540 | 2.37% |
| 2026-04-03 | 5.58 | 5.40 | -0.19 | -3.40% | 5.37 | 5.60 | 117530 | 6395 | 1.31% |
| 2026-04-02 | 5.65 | 5.59 | -0.07 | -1.24% | 5.53 | 5.69 | 119213 | 6675 | 1.33% |
| 2026-04-01 | 5.68 | 5.66 | 0.04 | 0.71% | 5.60 | 5.70 | 132318 | 7465 | 1.47% |
| 2026-03-31 | 5.58 | 5.62 | 0.01 | 0.18% | 5.58 | 5.69 | 134904 | 7603 | 1.50% |
| 2026-03-30 | 5.48 | 5.61 | 0.05 | 0.90% | 5.47 | 5.61 | 111790 | 6215 | 1.25% |
| 2026-03-27 | 5.43 | 5.56 | 0.06 | 1.09% | 5.43 | 5.59 | 109681 | 6068 | 1.22% |
| 2026-03-26 | 5.57 | 5.50 | -0.08 | -1.43% | 5.47 | 5.65 | 125618 | 6952 | 1.40% |
| 2026-03-25 | 5.53 | 5.58 | 0.09 | 1.64% | 5.49 | 5.62 | 129722 | 7233 | 1.45% |
| 2026-03-24 | 5.45 | 5.49 | 0.18 | 3.39% | 5.35 | 5.49 | 193015 | 10468 | 2.15% |
| 2026-03-23 | 5.60 | 5.31 | -0.35 | -6.18% | 5.26 | 5.60 | 230621 | 12514 | 2.57% |
| 2026-03-20 | 5.83 | 5.66 | -0.18 | -3.08% | 5.66 | 5.88 | 158342 | 9111 | 1.76% |
| 2026-03-19 | 5.98 | 5.84 | -0.21 | -3.47% | 5.82 | 6.01 | 167802 | 9900 | 1.87% |
| 2026-03-18 | 5.99 | 6.05 | 0.07 | 1.17% | 5.96 | 6.06 | 122817 | 7366 | 1.37% |
| 2026-03-17 | 6.13 | 5.98 | -0.14 | -2.29% | 5.97 | 6.15 | 204230 | 12381 | 2.28% |
| 2026-03-16 | 6.26 | 6.12 | -0.18 | -2.86% | 6.05 | 6.29 | 322407 | 19740 | 3.59% |
| 2026-03-13 | 6.21 | 6.30 | 0.05 | 0.80% | 6.19 | 6.43 | 229520 | 14518 | 2.56% |
| 2026-03-12 | 6.35 | 6.25 | -0.14 | -2.19% | 6.16 | 6.36 | 263564 | 16466 | 2.94% |
| 2026-03-11 | 6.44 | 6.39 | -0.06 | -0.93% | 6.35 | 6.48 | 168267 | 10746 | 1.87% |
| 2026-03-10 | 6.36 | 6.45 | 0.14 | 2.22% | 6.33 | 6.46 | 201974 | 12948 | 2.25% |
| 2026-03-09 | 6.25 | 6.31 | -0.04 | -0.63% | 6.22 | 6.34 | 179156 | 11240 | 2.00% |
| 2026-03-06 | 6.30 | 6.35 | 0.03 | 0.47% | 6.24 | 6.40 | 167665 | 10631 | 1.87% |
| 2026-03-05 | 6.23 | 6.32 | 0.17 | 2.76% | 6.23 | 6.39 | 203012 | 12801 | 2.26% |
| 2026-03-04 | 6.10 | 6.15 | -0.02 | -0.32% | 6.08 | 6.25 | 170147 | 10498 | 1.90% |
| 2026-03-03 | 6.52 | 6.17 | -0.35 | -5.37% | 6.16 | 6.55 | 311190 | 19639 | 3.47% |
| 2026-03-02 | 6.57 | 6.52 | -0.09 | -1.36% | 6.46 | 6.69 | 320568 | 20951 | 3.57% |
| 2026-02-27 | 6.39 | 6.61 | 0.22 | 3.44% | 6.35 | 6.62 | 310016 | 20174 | 3.45% |
| 2026-02-26 | 6.35 | 6.39 | 0.05 | 0.79% | 6.31 | 6.40 | 134584 | 8579 | 1.50% |
| 2026-02-25 | 6.25 | 6.34 | 0.05 | 0.79% | 6.25 | 6.37 | 181280 | 11475 | 2.02% |
| 2026-02-24 | 6.16 | 6.29 | 0.19 | 3.11% | 6.16 | 6.32 | 217638 | 13645 | 2.42% |
| 2026-02-13 | 6.20 | 6.10 | -0.10 | -1.61% | 6.08 | 6.23 | 196496 | 12080 | 2.19% |
| 2026-02-12 | 6.23 | 6.20 | -0.04 | -0.64% | 6.15 | 6.32 | 171447 | 10700 | 1.91% |
| 2026-02-11 | 6.21 | 6.24 | 0.01 | 0.16% | 6.21 | 6.27 | 102537 | 6404 | 1.14% |
| 2026-02-10 | 6.26 | 6.23 | -0.06 | -0.95% | 6.19 | 6.30 | 142053 | 8867 | 1.58% |
| 2026-02-09 | 6.25 | 6.29 | 0.08 | 1.29% | 6.25 | 6.32 | 134247 | 8446 | 1.50% |
| 2026-02-06 | 6.16 | 6.21 | 0.01 | 0.16% | 6.16 | 6.31 | 143552 | 8982 | 1.60% |
| 2026-02-05 | 6.39 | 6.20 | -0.21 | -3.28% | 6.19 | 6.40 | 202431 | 12678 | 2.26% |
| 2026-02-04 | 6.25 | 6.41 | 0.14 | 2.23% | 6.23 | 6.50 | 252817 | 16228 | 2.82% |
| 2026-02-03 | 6.22 | 6.27 | 0.10 | 1.62% | 6.19 | 6.30 | 138536 | 8662 | 1.54% |
| 2026-02-02 | 6.23 | 6.17 | -0.12 | -1.91% | 6.16 | 6.33 | 207638 | 12983 | 2.31% |
| 2026-01-30 | 6.16 | 6.29 | 0.12 | 1.94% | 6.14 | 6.32 | 240948 | 15027 | 2.68% |
| 2026-01-29 | 6.35 | 6.17 | -0.18 | -2.83% | 6.14 | 6.38 | 290681 | 18184 | 3.24% |
| 2026-01-28 | 6.41 | 6.35 | -0.06 | -0.94% | 6.30 | 6.42 | 174419 | 11090 | 1.94% |
| 2026-01-27 | 6.50 | 6.41 | -0.13 | -1.99% | 6.29 | 6.55 | 300815 | 19156 | 3.35% |
| 2026-01-26 | 6.60 | 6.54 | -0.06 | -0.91% | 6.48 | 6.60 | 270927 | 17688 | 3.02% |