当前时间：2026-05-06 12:53:41 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 | 5.16 | 5.17 | -0.02 | -0.39% | 5.12 | 5.21 | 277169 | 14326 | 0.55% |
| 2026-04-29 | 5.13 | 5.19 | 0.04 | 0.78% | 5.10 | 5.20 | 242751 | 12559 | 0.48% |
| 2026-04-28 | 5.19 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 383263 | 19775 | 0.76% |
| 2026-04-27 | 5.39 | 5.22 | -0.19 | -3.51% | 5.21 | 5.40 | 498323 | 26249 | 0.99% |
| 2026-04-24 | 5.38 | 5.41 | 0.00 | 0.00% | 5.38 | 5.48 | 423884 | 22976 | 0.84% |
| 2026-04-23 | 5.37 | 5.41 | 0.04 | 0.74% | 5.35 | 5.45 | 405529 | 21911 | 0.80% |
| 2026-04-22 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.38 | 214428 | 11485 | 0.43% |
| 2026-04-21 | 5.30 | 5.38 | 0.07 | 1.32% | 5.29 | 5.39 | 365048 | 19524 | 0.72% |
| 2026-04-20 | 5.27 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 347165 | 18343 | 0.69% |
| 2026-04-17 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.33 | 336405 | 17714 | 0.67% |
| 2026-04-16 | 5.38 | 5.34 | -0.06 | -1.11% | 5.29 | 5.43 | 375537 | 20045 | 0.74% |
| 2026-04-15 | 5.31 | 5.40 | 0.09 | 1.69% | 5.30 | 5.43 | 468092 | 25163 | 0.93% |
| 2026-04-14 | 5.29 | 5.31 | 0.02 | 0.38% | 5.23 | 5.32 | 282010 | 14853 | 0.56% |
| 2026-04-13 | 5.34 | 5.29 | -0.07 | -1.31% | 5.27 | 5.34 | 323207 | 17129 | 0.64% |
| 2026-04-10 | 5.31 | 5.36 | 0.08 | 1.52% | 5.29 | 5.44 | 475822 | 25594 | 0.94% |
| 2026-04-09 | 5.37 | 5.28 | -0.13 | -2.40% | 5.26 | 5.45 | 447951 | 23942 | 0.89% |
| 2026-04-08 | 5.38 | 5.41 | 0.05 | 0.93% | 5.31 | 5.41 | 564863 | 30314 | 1.12% |
| 2026-04-07 | 5.27 | 5.36 | 0.08 | 1.52% | 5.18 | 5.37 | 414694 | 22002 | 0.82% |
| 2026-04-03 | 5.35 | 5.28 | -0.10 | -1.86% | 5.27 | 5.39 | 448521 | 23875 | 0.89% |
| 2026-04-02 | 5.30 | 5.38 | 0.08 | 1.51% | 5.28 | 5.40 | 771740 | 41259 | 1.53% |
| 2026-04-01 | 5.31 | 5.30 | 0.02 | 0.38% | 5.22 | 5.33 | 568106 | 30082 | 1.13% |
| 2026-03-31 | 5.28 | 5.28 | 0.03 | 0.57% | 5.26 | 5.35 | 395154 | 20939 | 0.78% |
| 2026-03-30 | 5.04 | 5.25 | 0.16 | 3.14% | 5.03 | 5.25 | 457592 | 23670 | 0.91% |
| 2026-03-27 | 5.00 | 5.09 | 0.04 | 0.79% | 4.99 | 5.10 | 264343 | 13366 | 0.52% |
| 2026-03-26 | 5.05 | 5.05 | -0.01 | -0.20% | 5.02 | 5.11 | 242193 | 12259 | 0.48% |
| 2026-03-25 | 5.03 | 5.06 | 0.05 | 1.00% | 5.00 | 5.08 | 240001 | 12111 | 0.48% |
| 2026-03-24 | 4.97 | 5.01 | 0.05 | 1.01% | 4.91 | 5.02 | 288552 | 14350 | 0.57% |
| 2026-03-23 | 5.10 | 4.96 | -0.18 | -3.50% | 4.89 | 5.11 | 626666 | 31098 | 1.24% |
| 2026-03-20 | 5.17 | 5.14 | -0.05 | -0.96% | 5.14 | 5.24 | 265541 | 13783 | 0.53% |
| 2026-03-19 | 5.23 | 5.19 | -0.08 | -1.52% | 5.17 | 5.29 | 275077 | 14346 | 0.55% |
| 2026-03-18 | 5.31 | 5.27 | -0.06 | -1.13% | 5.22 | 5.33 | 333104 | 17536 | 0.66% |
| 2026-03-17 | 5.30 | 5.33 | 0.01 | 0.19% | 5.30 | 5.40 | 389469 | 20863 | 0.77% |
| 2026-03-16 | 5.29 | 5.32 | 0.01 | 0.19% | 5.26 | 5.35 | 285502 | 15147 | 0.57% |
| 2026-03-13 | 5.35 | 5.31 | -0.03 | -0.56% | 5.30 | 5.36 | 299464 | 15963 | 0.59% |
| 2026-03-12 | 5.32 | 5.34 | 0.02 | 0.38% | 5.28 | 5.35 | 318188 | 16961 | 0.63% |
| 2026-03-11 | 5.33 | 5.32 | -0.01 | -0.19% | 5.25 | 5.34 | 304860 | 16146 | 0.60% |
| 2026-03-10 | 5.30 | 5.33 | 0.05 | 0.95% | 5.26 | 5.33 | 325384 | 17235 | 0.65% |
| 2026-03-09 | 5.24 | 5.28 | 0.02 | 0.38% | 5.21 | 5.32 | 367775 | 19402 | 0.73% |
| 2026-03-06 | 5.15 | 5.26 | 0.09 | 1.74% | 5.14 | 5.27 | 299877 | 15666 | 0.59% |
| 2026-03-05 | 5.19 | 5.17 | 0.02 | 0.39% | 5.15 | 5.23 | 294587 | 15286 | 0.58% |
| 2026-03-04 | 5.23 | 5.15 | -0.12 | -2.28% | 5.09 | 5.24 | 509614 | 26327 | 1.01% |
| 2026-03-03 | 5.34 | 5.27 | -0.07 | -1.31% | 5.23 | 5.38 | 441316 | 23384 | 0.88% |
| 2026-03-02 | 5.24 | 5.34 | 0.05 | 0.95% | 5.22 | 5.36 | 531135 | 28126 | 1.05% |
| 2026-02-27 | 5.26 | 5.29 | 0.03 | 0.57% | 5.23 | 5.30 | 252925 | 13345 | 0.50% |
| 2026-02-26 | 5.28 | 5.26 | -0.01 | -0.19% | 5.24 | 5.29 | 321319 | 16908 | 0.64% |
| 2026-02-25 | 5.22 | 5.27 | 0.05 | 0.96% | 5.21 | 5.31 | 383075 | 20216 | 0.76% |
| 2026-02-24 | 5.18 | 5.22 | 0.07 | 1.36% | 5.17 | 5.22 | 263195 | 13686 | 0.52% |
| 2026-02-13 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.27 | 436873 | 22709 | 0.87% |
| 2026-02-12 | 5.24 | 5.21 | -0.04 | -0.76% | 5.18 | 5.25 | 313402 | 16320 | 0.62% |
| 2026-02-11 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.29 | 361504 | 18990 | 0.72% |
| 2026-02-10 | 5.22 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 345800 | 18065 | 0.69% |
| 2026-02-09 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.26 | 440352 | 23026 | 0.87% |
| 2026-02-06 | 5.28 | 5.22 | -0.05 | -0.95% | 5.21 | 5.32 | 394564 | 20763 | 0.78% |
| 2026-02-05 | 5.27 | 5.27 | -0.01 | -0.19% | 5.22 | 5.31 | 379278 | 19974 | 0.75% |
| 2026-02-04 | 5.21 | 5.28 | 0.06 | 1.15% | 5.17 | 5.29 | 430085 | 22546 | 0.85% |
| 2026-02-03 | 5.16 | 5.22 | 0.07 | 1.36% | 5.15 | 5.24 | 381756 | 19830 | 0.76% |
| 2026-02-02 | 5.30 | 5.15 | -0.17 | -3.20% | 5.14 | 5.30 | 610520 | 31893 | 1.21% |
| 2026-01-30 | 5.42 | 5.32 | -0.11 | -2.03% | 5.29 | 5.47 | 653710 | 34992 | 1.30% |
| 2026-01-29 | 5.40 | 5.43 | 0.01 | 0.18% | 5.35 | 5.47 | 509909 | 27669 | 1.01% |
| 2026-01-28 | 5.49 | 5.42 | -0.04 | -0.73% | 5.39 | 5.52 | 580299 | 31592 | 1.15% |
| 2026-01-27 | 5.63 | 5.46 | -0.14 | -2.50% | 5.40 | 5.63 | 866625 | 47387 | 1.72% |
| 2026-01-26 | 5.63 | 5.60 | 0.02 | 0.36% | 5.49 | 5.74 | 1583879 | 88713 | 3.14% |