当前时间：2026-05-07 17:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.33 | 162956 | 8611 | 1.26% |
| 2026-05-06 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.31 | 174950 | 9245 | 1.36% |
| 2026-04-30 | 5.39 | 5.28 | -0.16 | -2.94% | 5.25 | 5.40 | 314858 | 16713 | 2.44% |
| 2026-04-29 | 5.41 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 185275 | 10059 | 1.44% |
| 2026-04-28 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 210999 | 11485 | 1.64% |
| 2026-04-27 | 5.54 | 5.43 | -0.10 | -1.81% | 5.42 | 5.57 | 268090 | 14668 | 2.08% |
| 2026-04-24 | 5.61 | 5.53 | -0.17 | -2.98% | 5.50 | 5.65 | 291937 | 16182 | 2.26% |
| 2026-04-23 | 5.66 | 5.70 | 0.00 | 0.00% | 5.55 | 5.75 | 318554 | 18084 | 2.47% |
| 2026-04-22 | 5.73 | 5.70 | -0.11 | -1.89% | 5.65 | 5.75 | 302551 | 17201 | 2.35% |
| 2026-04-21 | 5.74 | 5.81 | 0.03 | 0.52% | 5.73 | 5.89 | 354709 | 20541 | 2.75% |
| 2026-04-20 | 5.93 | 5.78 | -0.21 | -3.51% | 5.67 | 5.94 | 531526 | 30616 | 4.12% |
| 2026-04-17 | 6.08 | 5.99 | -0.24 | -3.85% | 5.91 | 6.12 | 597952 | 35789 | 4.64% |
| 2026-04-16 | 6.16 | 6.23 | -0.17 | -2.66% | 6.01 | 6.27 | 1003336 | 61473 | 7.78% |
| 2026-04-15 | 6.00 | 6.40 | 0.43 | 7.20% | 5.83 | 6.42 | 1320152 | 81675 | 10.24% |
| 2026-04-14 | 5.84 | 5.97 | 0.11 | 1.88% | 5.65 | 6.11 | 1081006 | 63648 | 8.38% |
| 2026-04-13 | 6.29 | 5.86 | -0.19 | -3.14% | 5.82 | 6.65 | 1505269 | 91290 | 11.67% |
| 2026-04-10 | 5.50 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 1066595 | 63006 | 8.27% |
| 2026-04-09 | 5.60 | 5.50 | -0.29 | -5.01% | 5.46 | 5.79 | 617492 | 34367 | 4.79% |
| 2026-04-08 | 5.62 | 5.79 | 0.13 | 2.30% | 5.57 | 5.93 | 704738 | 40570 | 5.46% |
| 2026-04-07 | 5.58 | 5.66 | 0.05 | 0.89% | 5.45 | 5.74 | 525174 | 29566 | 4.07% |
| 2026-04-03 | 5.46 | 5.61 | 0.12 | 2.19% | 5.42 | 5.75 | 527394 | 29475 | 4.09% |
| 2026-04-02 | 5.41 | 5.49 | 0.08 | 1.48% | 5.40 | 5.51 | 232771 | 12725 | 1.80% |
| 2026-04-01 | 5.30 | 5.41 | 0.13 | 2.46% | 5.26 | 5.42 | 179476 | 9652 | 1.39% |
| 2026-03-31 | 5.24 | 5.28 | 0.04 | 0.76% | 5.23 | 5.35 | 157835 | 8381 | 1.22% |
| 2026-03-30 | 5.06 | 5.24 | 0.15 | 2.95% | 5.03 | 5.25 | 140755 | 7291 | 1.09% |
| 2026-03-27 | 5.02 | 5.09 | 0.04 | 0.79% | 5.00 | 5.10 | 91924 | 4655 | 0.71% |
| 2026-03-26 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.12 | 80589 | 4082 | 0.62% |
| 2026-03-25 | 5.00 | 5.06 | 0.08 | 1.61% | 4.97 | 5.07 | 118363 | 5951 | 0.92% |
| 2026-03-24 | 4.91 | 4.98 | 0.14 | 2.89% | 4.87 | 4.99 | 106515 | 5264 | 0.83% |
| 2026-03-23 | 5.12 | 4.84 | -0.33 | -6.38% | 4.81 | 5.12 | 187639 | 9285 | 1.45% |
| 2026-03-20 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.27 | 80636 | 4197 | 0.63% |
| 2026-03-19 | 5.30 | 5.21 | -0.11 | -2.07% | 5.20 | 5.33 | 86598 | 4551 | 0.67% |
| 2026-03-18 | 5.34 | 5.32 | -0.04 | -0.75% | 5.26 | 5.36 | 91047 | 4829 | 0.71% |
| 2026-03-17 | 5.35 | 5.36 | 0.00 | 0.00% | 5.34 | 5.44 | 86837 | 4683 | 0.67% |
| 2026-03-16 | 5.44 | 5.36 | -0.07 | -1.29% | 5.33 | 5.46 | 94253 | 5065 | 0.73% |
| 2026-03-13 | 5.39 | 5.43 | 0.04 | 0.74% | 5.37 | 5.47 | 98023 | 5322 | 0.76% |
| 2026-03-12 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.44 | 88598 | 4783 | 0.69% |
| 2026-03-11 | 5.35 | 5.36 | 0.01 | 0.19% | 5.30 | 5.38 | 61332 | 3273 | 0.48% |
| 2026-03-10 | 5.36 | 5.35 | 0.00 | 0.00% | 5.32 | 5.38 | 69014 | 3688 | 0.54% |
| 2026-03-09 | 5.34 | 5.35 | -0.02 | -0.37% | 5.29 | 5.38 | 110671 | 5910 | 0.86% |
| 2026-03-06 | 5.25 | 5.37 | 0.09 | 1.70% | 5.25 | 5.38 | 96579 | 5151 | 0.75% |
| 2026-03-05 | 5.29 | 5.28 | 0.03 | 0.57% | 5.25 | 5.32 | 76427 | 4040 | 0.59% |
| 2026-03-04 | 5.34 | 5.25 | -0.13 | -2.42% | 5.22 | 5.36 | 142507 | 7530 | 1.10% |
| 2026-03-03 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.50 | 158787 | 8602 | 1.23% |
| 2026-03-02 | 5.50 | 5.46 | -0.06 | -1.09% | 5.38 | 5.51 | 131825 | 7191 | 1.02% |
| 2026-02-27 | 5.50 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 76957 | 4231 | 0.60% |
| 2026-02-26 | 5.56 | 5.50 | -0.04 | -0.72% | 5.47 | 5.56 | 125403 | 6893 | 0.97% |
| 2026-02-25 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.56 | 134617 | 7444 | 1.04% |
| 2026-02-24 | 5.48 | 5.47 | 0.04 | 0.74% | 5.45 | 5.50 | 108646 | 5944 | 0.84% |
| 2026-02-13 | 5.48 | 5.43 | -0.05 | -0.91% | 5.42 | 5.50 | 71209 | 3890 | 0.55% |
| 2026-02-12 | 5.58 | 5.48 | -0.09 | -1.62% | 5.46 | 5.58 | 158657 | 8734 | 1.23% |
| 2026-02-11 | 5.60 | 5.57 | -0.03 | -0.54% | 5.54 | 5.61 | 89839 | 4993 | 0.70% |
| 2026-02-10 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 114446 | 6381 | 0.89% |
| 2026-02-09 | 5.57 | 5.59 | 0.04 | 0.72% | 5.54 | 5.60 | 111383 | 6198 | 0.86% |
| 2026-02-06 | 5.52 | 5.55 | 0.02 | 0.36% | 5.52 | 5.65 | 164238 | 9155 | 1.27% |
| 2026-02-05 | 5.54 | 5.53 | -0.01 | -0.18% | 5.50 | 5.58 | 116001 | 6424 | 0.90% |
| 2026-02-04 | 5.41 | 5.54 | 0.11 | 2.03% | 5.39 | 5.58 | 186985 | 10271 | 1.45% |
| 2026-02-03 | 5.42 | 5.43 | 0.02 | 0.37% | 5.30 | 5.46 | 182883 | 9877 | 1.42% |
| 2026-02-02 | 5.51 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 189655 | 10365 | 1.47% |
| 2026-01-30 | 5.43 | 5.53 | 0.08 | 1.47% | 5.43 | 5.59 | 233859 | 12949 | 1.81% |
| 2026-01-29 | 5.48 | 5.45 | -0.04 | -0.73% | 5.43 | 5.50 | 123995 | 6773 | 0.96% |
| 2026-01-28 | 5.51 | 5.49 | -0.04 | -0.72% | 5.43 | 5.52 | 148314 | 8127 | 1.15% |
| 2026-01-27 | 5.68 | 5.53 | -0.16 | -2.81% | 5.46 | 5.69 | 254690 | 14073 | 1.98% |