当前时间：2026-05-15 16:12:19 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 5.21 | 5.10 | -0.11 | -2.11% | 5.09 | 5.21 | 172755 | 8850 | 1.01% |
| 2026-05-13 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.26 | 143469 | 7472 | 0.84% |
| 2026-05-12 | 5.33 | 5.24 | -0.11 | -2.06% | 5.23 | 5.34 | 157009 | 8273 | 0.92% |
| 2026-05-11 | 5.26 | 5.35 | 0.10 | 1.90% | 5.22 | 5.37 | 181563 | 9622 | 1.06% |
| 2026-05-08 | 5.21 | 5.25 | 0.04 | 0.77% | 5.20 | 5.26 | 103694 | 5438 | 0.60% |
| 2026-05-07 | 5.23 | 5.21 | -0.01 | -0.19% | 5.21 | 5.24 | 90208 | 4708 | 0.53% |
| 2026-05-06 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.25 | 97644 | 5106 | 0.57% |
| 2026-04-30 | 5.24 | 5.21 | -0.06 | -1.14% | 5.20 | 5.26 | 102345 | 5341 | 0.60% |
| 2026-04-29 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 90048 | 4741 | 0.52% |
| 2026-04-28 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.27 | 94233 | 4935 | 0.55% |
| 2026-04-27 | 5.25 | 5.22 | -0.10 | -1.88% | 5.18 | 5.26 | 137704 | 7173 | 0.80% |
| 2026-04-24 | 5.30 | 5.32 | 0.00 | 0.00% | 5.25 | 5.33 | 107130 | 5671 | 0.62% |
| 2026-04-23 | 5.38 | 5.32 | -0.07 | -1.30% | 5.29 | 5.39 | 167034 | 8886 | 0.97% |
| 2026-04-22 | 5.39 | 5.39 | 0.00 | 0.00% | 5.36 | 5.40 | 98985 | 5323 | 0.58% |
| 2026-04-21 | 5.45 | 5.39 | -0.06 | -1.10% | 5.38 | 5.48 | 147862 | 7989 | 0.86% |
| 2026-04-20 | 5.49 | 5.45 | -0.04 | -0.73% | 5.41 | 5.50 | 158121 | 8600 | 0.92% |
| 2026-04-17 | 5.56 | 5.49 | -0.09 | -1.61% | 5.45 | 5.56 | 195295 | 10704 | 1.14% |
| 2026-04-16 | 5.65 | 5.58 | -0.08 | -1.41% | 5.54 | 5.66 | 247478 | 13808 | 1.44% |
| 2026-04-15 | 5.60 | 5.66 | 0.13 | 2.35% | 5.52 | 5.73 | 374039 | 21080 | 2.18% |
| 2026-04-14 | 5.48 | 5.53 | 0.11 | 2.03% | 5.38 | 5.54 | 217128 | 11832 | 1.27% |
| 2026-04-13 | 5.56 | 5.42 | -0.14 | -2.52% | 5.39 | 5.56 | 212872 | 11577 | 1.24% |
| 2026-04-10 | 5.60 | 5.56 | -0.02 | -0.36% | 5.49 | 5.64 | 243346 | 13536 | 1.42% |
| 2026-04-09 | 5.66 | 5.58 | -0.13 | -2.28% | 5.57 | 5.82 | 389998 | 22163 | 2.27% |
| 2026-04-08 | 5.67 | 5.71 | 0.07 | 1.24% | 5.58 | 5.80 | 454436 | 25811 | 2.65% |
| 2026-04-07 | 5.50 | 5.64 | 0.13 | 2.36% | 5.36 | 5.64 | 283109 | 15713 | 1.65% |
| 2026-04-03 | 5.65 | 5.51 | -0.19 | -3.33% | 5.49 | 5.66 | 336927 | 18722 | 1.96% |
| 2026-04-02 | 5.63 | 5.70 | 0.08 | 1.42% | 5.59 | 5.73 | 468858 | 26611 | 2.73% |
| 2026-04-01 | 5.47 | 5.62 | 0.18 | 3.31% | 5.40 | 5.64 | 403806 | 22415 | 2.35% |
| 2026-03-31 | 5.42 | 5.44 | 0.03 | 0.55% | 5.38 | 5.48 | 215616 | 11744 | 1.26% |
| 2026-03-30 | 5.28 | 5.41 | 0.08 | 1.50% | 5.25 | 5.45 | 238899 | 12873 | 1.39% |
| 2026-03-27 | 5.16 | 5.33 | 0.10 | 1.91% | 5.15 | 5.34 | 216327 | 11419 | 1.26% |
| 2026-03-26 | 5.23 | 5.23 | 0.00 | 0.00% | 5.18 | 5.31 | 147465 | 7716 | 0.86% |
| 2026-03-25 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 148708 | 7748 | 0.87% |
| 2026-03-24 | 5.18 | 5.18 | 0.08 | 1.57% | 5.08 | 5.20 | 167060 | 8587 | 0.97% |
| 2026-03-23 | 5.36 | 5.10 | -0.33 | -6.08% | 5.01 | 5.36 | 358243 | 18459 | 2.09% |
| 2026-03-20 | 5.56 | 5.43 | -0.12 | -2.16% | 5.43 | 5.57 | 258281 | 14150 | 1.51% |
| 2026-03-19 | 5.58 | 5.55 | -0.06 | -1.07% | 5.53 | 5.63 | 203736 | 11341 | 1.19% |
| 2026-03-18 | 5.69 | 5.61 | -0.07 | -1.23% | 5.56 | 5.70 | 289426 | 16216 | 1.69% |
| 2026-03-17 | 5.66 | 5.68 | 0.01 | 0.18% | 5.66 | 5.74 | 279194 | 15897 | 1.63% |
| 2026-03-16 | 5.68 | 5.67 | -0.02 | -0.35% | 5.64 | 5.72 | 267418 | 15183 | 1.56% |
| 2026-03-13 | 5.78 | 5.69 | -0.11 | -1.90% | 5.68 | 5.78 | 411620 | 23549 | 2.40% |
| 2026-03-12 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.82 | 421971 | 24457 | 2.46% |
| 2026-03-11 | 5.79 | 5.78 | -0.01 | -0.17% | 5.73 | 5.82 | 491184 | 28313 | 2.86% |
| 2026-03-10 | 5.90 | 5.79 | -0.22 | -3.66% | 5.76 | 5.94 | 1017821 | 59237 | 5.93% |
| 2026-03-09 | 5.61 | 6.01 | 0.49 | 8.88% | 5.60 | 6.07 | 1619782 | 96833 | 9.44% |
| 2026-03-06 | 5.45 | 5.52 | 0.07 | 1.28% | 5.43 | 5.54 | 130448 | 7165 | 0.76% |
| 2026-03-05 | 5.48 | 5.45 | 0.00 | 0.00% | 5.44 | 5.50 | 131079 | 7154 | 0.76% |
| 2026-03-04 | 5.57 | 5.45 | -0.13 | -2.33% | 5.45 | 5.57 | 203563 | 11184 | 1.19% |
| 2026-03-03 | 5.55 | 5.58 | 0.02 | 0.36% | 5.54 | 5.62 | 216407 | 12081 | 1.26% |
| 2026-03-02 | 5.54 | 5.56 | -0.02 | -0.36% | 5.50 | 5.58 | 159700 | 8847 | 0.93% |
| 2026-02-27 | 5.55 | 5.58 | 0.02 | 0.36% | 5.54 | 5.58 | 92209 | 5127 | 0.54% |
| 2026-02-26 | 5.59 | 5.56 | -0.02 | -0.36% | 5.54 | 5.60 | 95387 | 5304 | 0.56% |
| 2026-02-25 | 5.53 | 5.58 | 0.05 | 0.90% | 5.52 | 5.61 | 143553 | 8014 | 0.84% |
| 2026-02-24 | 5.54 | 5.53 | 0.03 | 0.55% | 5.51 | 5.55 | 74057 | 4096 | 0.43% |
| 2026-02-13 | 5.55 | 5.50 | -0.05 | -0.90% | 5.50 | 5.56 | 117853 | 6510 | 0.69% |
| 2026-02-12 | 5.62 | 5.55 | -0.07 | -1.25% | 5.55 | 5.63 | 133193 | 7412 | 0.78% |
| 2026-02-11 | 5.59 | 5.62 | 0.02 | 0.36% | 5.59 | 5.65 | 120044 | 6744 | 0.70% |
| 2026-02-10 | 5.60 | 5.60 | 0.00 | 0.00% | 5.58 | 5.63 | 106744 | 5983 | 0.62% |
| 2026-02-09 | 5.60 | 5.60 | 0.02 | 0.36% | 5.58 | 5.61 | 132837 | 7430 | 0.77% |
| 2026-02-06 | 5.59 | 5.58 | 0.00 | 0.00% | 5.58 | 5.65 | 155826 | 8749 | 0.91% |
| 2026-02-05 | 5.61 | 5.58 | -0.03 | -0.53% | 5.56 | 5.62 | 91452 | 5112 | 0.53% |
| 2026-02-04 | 5.55 | 5.61 | 0.03 | 0.54% | 5.54 | 5.61 | 129862 | 7235 | 0.76% |