当前时间：2026-05-06 15:24:39 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 | 5.40 | 5.29 | -0.20 | -3.64% | 5.27 | 5.40 | 682096 | 36285 | 2.82% |
| 2026-04-29 | 5.40 | 5.49 | 0.09 | 1.67% | 5.38 | 5.50 | 441938 | 24132 | 1.83% |
| 2026-04-28 | 5.34 | 5.40 | 0.04 | 0.75% | 5.32 | 5.44 | 373807 | 20141 | 1.55% |
| 2026-04-27 | 5.31 | 5.36 | 0.03 | 0.56% | 5.26 | 5.39 | 324098 | 17302 | 1.34% |
| 2026-04-24 | 5.43 | 5.33 | -0.14 | -2.56% | 5.30 | 5.48 | 534655 | 28640 | 2.21% |
| 2026-04-23 | 5.34 | 5.47 | 0.11 | 2.05% | 5.28 | 5.63 | 880228 | 48087 | 3.64% |
| 2026-04-22 | 5.36 | 5.36 | -0.03 | -0.56% | 5.34 | 5.39 | 260355 | 13948 | 1.08% |
| 2026-04-21 | 5.42 | 5.39 | -0.05 | -0.92% | 5.34 | 5.44 | 259674 | 13954 | 1.07% |
| 2026-04-20 | 5.38 | 5.44 | 0.06 | 1.12% | 5.36 | 5.44 | 315417 | 17071 | 1.30% |
| 2026-04-17 | 5.36 | 5.38 | -0.01 | -0.19% | 5.34 | 5.40 | 256456 | 13774 | 1.06% |
| 2026-04-16 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 263302 | 14140 | 1.09% |
| 2026-04-15 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.44 | 261541 | 14078 | 1.08% |
| 2026-04-14 | 5.48 | 5.43 | -0.01 | -0.18% | 5.37 | 5.48 | 325443 | 17593 | 1.35% |
| 2026-04-13 | 5.51 | 5.44 | 0.02 | 0.37% | 5.41 | 5.55 | 298178 | 16260 | 1.23% |
| 2026-04-10 | 5.38 | 5.42 | 0.06 | 1.12% | 5.38 | 5.51 | 337486 | 18398 | 1.40% |
| 2026-04-09 | 5.44 | 5.36 | -0.13 | -2.37% | 5.35 | 5.47 | 419869 | 22626 | 1.74% |
| 2026-04-08 | 5.27 | 5.49 | 0.18 | 3.39% | 5.26 | 5.53 | 577654 | 31312 | 2.39% |
| 2026-04-07 | 5.24 | 5.31 | 0.07 | 1.34% | 5.23 | 5.32 | 305164 | 16143 | 1.26% |
| 2026-04-03 | 5.54 | 5.24 | -0.33 | -5.92% | 5.23 | 5.55 | 541119 | 28911 | 2.24% |
| 2026-04-02 | 5.56 | 5.57 | 0.00 | 0.00% | 5.51 | 5.65 | 450163 | 25138 | 1.86% |
| 2026-04-01 | 5.59 | 5.57 | 0.01 | 0.18% | 5.55 | 5.63 | 318553 | 17753 | 1.32% |
| 2026-03-31 | 5.74 | 5.56 | -0.24 | -4.14% | 5.56 | 5.80 | 692167 | 39149 | 2.86% |
| 2026-03-30 | 5.83 | 5.80 | -0.06 | -1.02% | 5.73 | 5.88 | 342775 | 19821 | 1.42% |
| 2026-03-27 | 5.70 | 5.86 | 0.08 | 1.38% | 5.69 | 5.87 | 420737 | 24462 | 1.74% |
| 2026-03-26 | 5.80 | 5.78 | -0.05 | -0.86% | 5.77 | 5.85 | 454460 | 26367 | 1.88% |
| 2026-03-25 | 5.72 | 5.83 | 0.03 | 0.52% | 5.70 | 5.88 | 526926 | 30690 | 2.18% |
| 2026-03-24 | 5.77 | 5.80 | -0.02 | -0.34% | 5.61 | 5.82 | 676776 | 38543 | 2.80% |
| 2026-03-23 | 5.95 | 5.82 | -0.06 | -1.02% | 5.75 | 6.09 | 916118 | 54598 | 3.79% |
| 2026-03-20 | 6.01 | 5.88 | -0.29 | -4.70% | 5.88 | 6.04 | 805707 | 47858 | 3.33% |
| 2026-03-19 | 6.27 | 6.17 | 0.07 | 1.15% | 6.15 | 6.32 | 794773 | 49458 | 3.29% |
| 2026-03-18 | 6.15 | 6.10 | -0.10 | -1.61% | 6.05 | 6.18 | 547196 | 33363 | 2.26% |
| 2026-03-17 | 6.20 | 6.20 | -0.03 | -0.48% | 6.13 | 6.28 | 674636 | 41689 | 2.79% |
| 2026-03-16 | 6.22 | 6.23 | -0.05 | -0.80% | 6.19 | 6.32 | 535287 | 33327 | 2.21% |
| 2026-03-13 | 6.42 | 6.28 | -0.16 | -2.48% | 6.25 | 6.42 | 932875 | 58996 | 3.86% |
| 2026-03-12 | 6.48 | 6.44 | 0.06 | 0.94% | 6.40 | 6.55 | 995764 | 64419 | 4.12% |
| 2026-03-11 | 6.40 | 6.38 | -0.08 | -1.24% | 6.31 | 6.45 | 962108 | 61251 | 3.98% |
| 2026-03-10 | 6.33 | 6.46 | -0.23 | -3.44% | 6.33 | 6.57 | 1314504 | 84638 | 5.43% |
| 2026-03-09 | 7.02 | 6.69 | 0.01 | 0.15% | 6.68 | 7.12 | 2018472 | 138866 | 8.34% |
| 2026-03-06 | 6.78 | 6.68 | -0.31 | -4.43% | 6.68 | 6.88 | 1877756 | 126724 | 7.76% |
| 2026-03-05 | 6.88 | 6.99 | 0.06 | 0.87% | 6.55 | 7.35 | 3181080 | 219098 | 13.15% |
| 2026-03-04 | 7.37 | 6.93 | 0.02 | 0.29% | 6.45 | 7.38 | 3818784 | 267432 | 15.79% |
| 2026-03-03 | 6.40 | 6.91 | 0.63 | 10.03% | 6.39 | 6.91 | 2906114 | 197691 | 12.01% |
| 2026-03-02 | 6.22 | 6.28 | -0.02 | -0.32% | 6.18 | 6.33 | 624305 | 39082 | 2.58% |
| 2026-02-27 | 6.20 | 6.30 | 0.08 | 1.29% | 6.19 | 6.31 | 419692 | 26251 | 1.74% |
| 2026-02-26 | 6.30 | 6.22 | -0.09 | -1.43% | 6.19 | 6.32 | 502707 | 31378 | 2.08% |
| 2026-02-25 | 6.30 | 6.31 | 0.01 | 0.16% | 6.28 | 6.38 | 440880 | 27949 | 1.82% |
| 2026-02-24 | 6.29 | 6.30 | 0.09 | 1.45% | 6.26 | 6.34 | 461090 | 29078 | 1.91% |
| 2026-02-13 | 6.18 | 6.21 | 0.01 | 0.16% | 6.18 | 6.28 | 343175 | 21418 | 1.42% |
| 2026-02-12 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.27 | 340053 | 21135 | 1.41% |
| 2026-02-11 | 6.27 | 6.24 | -0.04 | -0.64% | 6.23 | 6.30 | 277777 | 17413 | 1.15% |
| 2026-02-10 | 6.30 | 6.28 | -0.02 | -0.32% | 6.28 | 6.34 | 267051 | 16817 | 1.10% |
| 2026-02-09 | 6.33 | 6.30 | 0.03 | 0.48% | 6.29 | 6.36 | 329560 | 20793 | 1.36% |
| 2026-02-06 | 6.22 | 6.27 | -0.02 | -0.32% | 6.16 | 6.32 | 338353 | 21203 | 1.40% |
| 2026-02-05 | 6.31 | 6.29 | -0.07 | -1.10% | 6.27 | 6.34 | 352561 | 22201 | 1.46% |
| 2026-02-04 | 6.37 | 6.36 | -0.01 | -0.16% | 6.31 | 6.37 | 364333 | 23089 | 1.51% |
| 2026-02-03 | 6.29 | 6.37 | 0.10 | 1.59% | 6.26 | 6.38 | 440270 | 27778 | 1.82% |
| 2026-02-02 | 6.35 | 6.27 | -0.14 | -2.18% | 6.26 | 6.40 | 540756 | 34289 | 2.24% |
| 2026-01-30 | 6.44 | 6.41 | -0.09 | -1.38% | 6.35 | 6.49 | 652295 | 41743 | 2.70% |
| 2026-01-29 | 6.54 | 6.50 | -0.07 | -1.07% | 6.47 | 6.56 | 623128 | 40564 | 2.58% |
| 2026-01-28 | 6.60 | 6.57 | -0.03 | -0.45% | 6.49 | 6.67 | 750750 | 49184 | 3.10% |
| 2026-01-27 | 6.75 | 6.60 | -0.22 | -3.23% | 6.50 | 6.75 | 939625 | 61916 | 3.88% |
| 2026-01-26 | 7.00 | 6.82 | 0.04 | 0.59% | 6.71 | 7.11 | 1580250 | 108691 | 6.53% |