当前时间：2026-05-06 17:59:18 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.11 | 5.13 | 0.01 | 0.20% | 5.10 | 5.16 | 670428 | 34364 | 1.30% |
| 2026-04-30 | 5.11 | 5.12 | 0.00 | 0.00% | 5.07 | 5.15 | 477084 | 24346 | 0.92% |
| 2026-04-29 | 5.01 | 5.12 | 0.09 | 1.79% | 5.01 | 5.13 | 689621 | 35098 | 1.33% |
| 2026-04-28 | 5.19 | 5.03 | -0.21 | -4.01% | 5.00 | 5.19 | 1191180 | 60184 | 2.30% |
| 2026-04-27 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.27 | 462504 | 24233 | 0.89% |
| 2026-04-24 | 5.19 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 419358 | 21778 | 0.81% |
| 2026-04-23 | 5.22 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 433599 | 22528 | 0.84% |
| 2026-04-22 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.23 | 309778 | 16139 | 0.60% |
| 2026-04-21 | 5.22 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 356699 | 18565 | 0.69% |
| 2026-04-20 | 5.25 | 5.22 | -0.03 | -0.57% | 5.21 | 5.26 | 355026 | 18573 | 0.69% |
| 2026-04-17 | 5.27 | 5.25 | -0.03 | -0.57% | 5.22 | 5.28 | 309513 | 16236 | 0.60% |
| 2026-04-16 | 5.28 | 5.28 | -0.01 | -0.19% | 5.26 | 5.31 | 350338 | 18499 | 0.68% |
| 2026-04-15 | 5.30 | 5.29 | 0.01 | 0.19% | 5.26 | 5.31 | 314820 | 16639 | 0.61% |
| 2026-04-14 | 5.25 | 5.28 | 0.06 | 1.15% | 5.22 | 5.28 | 353290 | 18557 | 0.68% |
| 2026-04-13 | 5.23 | 5.22 | -0.05 | -0.95% | 5.22 | 5.25 | 317449 | 16604 | 0.61% |
| 2026-04-10 | 5.26 | 5.27 | 0.02 | 0.38% | 5.25 | 5.31 | 354259 | 18711 | 0.69% |
| 2026-04-09 | 5.29 | 5.25 | -0.07 | -1.32% | 5.23 | 5.31 | 359668 | 18932 | 0.70% |
| 2026-04-08 | 5.25 | 5.32 | 0.14 | 2.70% | 5.24 | 5.33 | 552181 | 29198 | 1.07% |
| 2026-04-07 | 5.19 | 5.18 | 0.05 | 0.97% | 5.14 | 5.21 | 429124 | 22208 | 0.83% |
| 2026-04-03 | 5.18 | 5.13 | -0.06 | -1.16% | 5.10 | 5.20 | 302017 | 15518 | 0.58% |
| 2026-04-02 | 5.22 | 5.19 | -0.04 | -0.76% | 5.16 | 5.23 | 359215 | 18681 | 0.69% |
| 2026-04-01 | 5.23 | 5.23 | 0.05 | 0.97% | 5.20 | 5.25 | 388744 | 20316 | 0.75% |
| 2026-03-31 | 5.21 | 5.18 | -0.02 | -0.38% | 5.16 | 5.27 | 413851 | 21551 | 0.80% |
| 2026-03-30 | 5.06 | 5.20 | 0.05 | 0.97% | 5.05 | 5.21 | 549943 | 28302 | 1.06% |
| 2026-03-27 | 5.10 | 5.15 | 0.00 | 0.00% | 5.08 | 5.18 | 584329 | 29981 | 1.13% |
| 2026-03-26 | 5.19 | 5.15 | 0.06 | 1.18% | 5.12 | 5.26 | 782909 | 40580 | 1.51% |
| 2026-03-25 | 5.02 | 5.09 | 0.08 | 1.60% | 5.02 | 5.12 | 570941 | 28985 | 1.10% |
| 2026-03-24 | 4.97 | 5.01 | 0.10 | 2.04% | 4.90 | 5.02 | 659350 | 32716 | 1.28% |
| 2026-03-23 | 5.13 | 4.91 | -0.30 | -5.76% | 4.86 | 5.14 | 1151932 | 57468 | 2.23% |
| 2026-03-20 | 5.30 | 5.21 | -0.09 | -1.70% | 5.21 | 5.33 | 552193 | 29103 | 1.07% |
| 2026-03-19 | 5.39 | 5.30 | -0.13 | -2.39% | 5.29 | 5.39 | 694505 | 37070 | 1.34% |
| 2026-03-18 | 5.48 | 5.43 | -0.04 | -0.73% | 5.39 | 5.50 | 618150 | 33543 | 1.20% |
| 2026-03-17 | 5.51 | 5.47 | -0.03 | -0.55% | 5.47 | 5.57 | 638622 | 35219 | 1.23% |
| 2026-03-16 | 5.60 | 5.50 | -0.12 | -2.14% | 5.48 | 5.63 | 836309 | 46173 | 1.62% |
| 2026-03-13 | 5.61 | 5.62 | -0.01 | -0.18% | 5.60 | 5.67 | 654356 | 36906 | 1.27% |
| 2026-03-12 | 5.57 | 5.63 | 0.04 | 0.72% | 5.55 | 5.65 | 752935 | 42259 | 1.46% |
| 2026-03-11 | 5.54 | 5.59 | 0.05 | 0.90% | 5.46 | 5.60 | 841327 | 46552 | 1.63% |
| 2026-03-10 | 5.57 | 5.54 | 0.01 | 0.18% | 5.51 | 5.60 | 643903 | 35695 | 1.25% |
| 2026-03-09 | 5.56 | 5.53 | -0.10 | -1.78% | 5.51 | 5.63 | 723291 | 40096 | 1.40% |
| 2026-03-06 | 5.53 | 5.63 | 0.09 | 1.62% | 5.50 | 5.65 | 637013 | 35631 | 1.23% |
| 2026-03-05 | 5.61 | 5.54 | 0.00 | 0.00% | 5.53 | 5.63 | 706213 | 39311 | 1.37% |
| 2026-03-04 | 5.65 | 5.54 | -0.15 | -2.64% | 5.54 | 5.71 | 913488 | 51304 | 1.77% |
| 2026-03-03 | 5.81 | 5.69 | -0.15 | -2.57% | 5.68 | 5.86 | 858706 | 49386 | 1.66% |
| 2026-03-02 | 5.77 | 5.84 | -0.01 | -0.17% | 5.72 | 5.87 | 903268 | 52458 | 1.75% |
| 2026-02-27 | 5.70 | 5.85 | 0.14 | 2.45% | 5.68 | 5.85 | 779169 | 45200 | 1.51% |
| 2026-02-26 | 5.76 | 5.71 | -0.04 | -0.70% | 5.69 | 5.77 | 468799 | 26816 | 0.91% |
| 2026-02-25 | 5.68 | 5.75 | 0.08 | 1.41% | 5.68 | 5.83 | 720827 | 41634 | 1.39% |
| 2026-02-24 | 5.63 | 5.67 | 0.09 | 1.61% | 5.61 | 5.70 | 588741 | 33338 | 1.14% |
| 2026-02-13 | 5.67 | 5.58 | -0.11 | -1.93% | 5.58 | 5.67 | 522541 | 29399 | 1.01% |
| 2026-02-12 | 5.65 | 5.69 | -0.03 | -0.52% | 5.62 | 5.74 | 662717 | 37567 | 1.28% |
| 2026-02-11 | 5.69 | 5.72 | 0.02 | 0.35% | 5.68 | 5.76 | 420742 | 24082 | 0.81% |
| 2026-02-10 | 5.73 | 5.70 | -0.02 | -0.35% | 5.67 | 5.73 | 347154 | 19774 | 0.67% |
| 2026-02-09 | 5.71 | 5.72 | 0.04 | 0.70% | 5.69 | 5.75 | 477147 | 27273 | 0.92% |
| 2026-02-06 | 5.65 | 5.68 | -0.01 | -0.18% | 5.61 | 5.73 | 507072 | 28828 | 0.98% |
| 2026-02-05 | 5.73 | 5.69 | -0.05 | -0.87% | 5.64 | 5.75 | 611904 | 34751 | 1.18% |
| 2026-02-04 | 5.63 | 5.74 | 0.09 | 1.59% | 5.61 | 5.75 | 618673 | 35280 | 1.20% |
| 2026-02-03 | 5.64 | 5.65 | 0.06 | 1.07% | 5.57 | 5.69 | 654036 | 36788 | 1.26% |
| 2026-02-02 | 5.84 | 5.59 | -0.26 | -4.44% | 5.58 | 5.87 | 1107503 | 63149 | 2.14% |
| 2026-01-30 | 5.89 | 5.85 | -0.05 | -0.85% | 5.76 | 5.93 | 729159 | 42663 | 1.41% |
| 2026-01-29 | 5.98 | 6.00 | 0.03 | 0.50% | 5.92 | 6.02 | 913809 | 54585 | 1.77% |
| 2026-01-28 | 5.90 | 5.97 | 0.05 | 0.84% | 5.88 | 6.00 | 790431 | 47082 | 1.53% |
| 2026-01-27 | 5.96 | 5.92 | -0.04 | -0.67% | 5.84 | 5.98 | 676405 | 39926 | 1.31% |
| 2026-01-26 | 5.99 | 5.96 | 0.00 | 0.00% | 5.93 | 6.03 | 792744 | 47333 | 1.53% |