当前时间：2026-05-07 13:15:28 星期四交易中
| 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 | 5.53 | 5.57 | 0.14 | 2.58% | 5.51 | 5.66 | 296145 | 16442 | 2.60% |
| 2026-04-30 | 5.43 | 5.43 | 0.26 | 5.03% | 5.41 | 5.65 | 516467 | 28483 | 4.54% |
| 2026-04-29 | 5.00 | 5.17 | 0.13 | 2.58% | 4.99 | 5.20 | 195774 | 10073 | 1.72% |
| 2026-04-28 | 5.12 | 5.04 | -0.08 | -1.56% | 4.98 | 5.13 | 118574 | 5969 | 1.04% |
| 2026-04-27 | 5.02 | 5.12 | 0.07 | 1.39% | 4.94 | 5.15 | 155749 | 7886 | 1.37% |
| 2026-04-24 | 5.00 | 5.05 | 0.02 | 0.40% | 4.96 | 5.07 | 127092 | 6389 | 1.12% |
| 2026-04-23 | 5.07 | 5.03 | -0.04 | -0.79% | 4.94 | 5.17 | 199382 | 10011 | 1.75% |
| 2026-04-22 | 5.08 | 5.07 | -0.05 | -0.98% | 5.04 | 5.14 | 175517 | 8907 | 1.54% |
| 2026-04-21 | 5.40 | 5.12 | -0.29 | -5.36% | 5.06 | 5.41 | 346253 | 17799 | 3.04% |
| 2026-04-20 | 5.26 | 5.41 | 0.13 | 2.46% | 5.24 | 5.42 | 209932 | 11238 | 1.84% |
| 2026-04-17 | 5.28 | 5.28 | 0.00 | 0.00% | 5.22 | 5.31 | 113946 | 5993 | 1.00% |
| 2026-04-16 | 5.25 | 5.28 | 0.04 | 0.76% | 5.12 | 5.29 | 153705 | 8024 | 1.35% |
| 2026-04-15 | 5.22 | 5.24 | 0.03 | 0.58% | 5.19 | 5.32 | 199230 | 10482 | 1.75% |
| 2026-04-14 | 5.19 | 5.21 | 0.02 | 0.39% | 5.13 | 5.23 | 123547 | 6393 | 1.08% |
| 2026-04-13 | 5.17 | 5.19 | 0.02 | 0.39% | 5.12 | 5.20 | 123004 | 6343 | 1.08% |
| 2026-04-10 | 5.21 | 5.17 | 0.00 | 0.00% | 5.17 | 5.27 | 123600 | 6442 | 1.09% |
| 2026-04-09 | 5.21 | 5.17 | -0.10 | -1.90% | 5.12 | 5.24 | 109752 | 5673 | 0.96% |
| 2026-04-08 | 5.17 | 5.27 | 0.19 | 3.74% | 5.16 | 5.28 | 170466 | 8907 | 1.50% |
| 2026-04-07 | 5.05 | 5.08 | 0.03 | 0.59% | 5.04 | 5.11 | 104920 | 5326 | 0.92% |
| 2026-04-03 | 5.15 | 5.05 | -0.10 | -1.94% | 5.02 | 5.17 | 156911 | 7949 | 1.38% |
| 2026-04-02 | 5.28 | 5.15 | -0.13 | -2.46% | 5.10 | 5.35 | 192532 | 10022 | 1.69% |
| 2026-04-01 | 5.35 | 5.28 | -0.01 | -0.19% | 5.24 | 5.38 | 185145 | 9787 | 1.63% |
| 2026-03-31 | 5.40 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 183163 | 9775 | 1.61% |
| 2026-03-30 | 5.36 | 5.42 | -0.17 | -3.04% | 5.27 | 5.48 | 236436 | 12682 | 2.08% |
| 2026-03-27 | 5.47 | 5.59 | 0.05 | 0.90% | 5.44 | 5.61 | 172807 | 9609 | 1.52% |
| 2026-03-26 | 5.68 | 5.54 | -0.18 | -3.15% | 5.50 | 5.69 | 225695 | 12588 | 1.98% |
| 2026-03-25 | 5.55 | 5.72 | 0.18 | 3.25% | 5.55 | 5.76 | 297286 | 16927 | 2.61% |
| 2026-03-24 | 5.38 | 5.54 | 0.27 | 5.12% | 5.33 | 5.55 | 280807 | 15267 | 2.47% |
| 2026-03-23 | 5.43 | 5.27 | -0.31 | -5.56% | 5.22 | 5.56 | 309390 | 16704 | 2.72% |
| 2026-03-20 | 5.76 | 5.58 | -0.18 | -3.13% | 5.56 | 5.85 | 314689 | 17890 | 2.76% |
| 2026-03-19 | 5.92 | 5.76 | -0.25 | -4.16% | 5.73 | 5.92 | 359946 | 20954 | 3.16% |
| 2026-03-18 | 5.94 | 6.01 | 0.08 | 1.35% | 5.88 | 6.10 | 373618 | 22356 | 3.28% |
| 2026-03-17 | 6.14 | 5.93 | -0.23 | -3.73% | 5.92 | 6.21 | 490366 | 29709 | 4.31% |
| 2026-03-16 | 6.21 | 6.16 | -0.14 | -2.22% | 6.09 | 6.31 | 503173 | 31015 | 4.42% |
| 2026-03-13 | 6.71 | 6.30 | -0.40 | -5.97% | 6.26 | 6.73 | 908463 | 58350 | 7.98% |
| 2026-03-12 | 6.90 | 6.70 | -0.20 | -2.90% | 6.70 | 7.11 | 1612444 | 111073 | 14.16% |
| 2026-03-11 | 6.90 | 6.90 | 0.63 | 10.05% | 6.69 | 6.90 | 609931 | 41972 | 5.36% |
| 2026-03-10 | 6.32 | 6.27 | 0.00 | 0.00% | 6.23 | 6.39 | 430956 | 27170 | 3.78% |
| 2026-03-09 | 6.17 | 6.27 | 0.10 | 1.62% | 6.10 | 6.38 | 474461 | 29609 | 4.15% |
| 2026-03-06 | 6.13 | 6.17 | 0.02 | 0.33% | 6.10 | 6.25 | 410974 | 25422 | 3.60% |
| 2026-03-05 | 5.99 | 6.15 | 0.22 | 3.71% | 5.93 | 6.22 | 541250 | 33230 | 4.74% |
| 2026-03-04 | 5.58 | 5.93 | 0.20 | 3.49% | 5.58 | 6.00 | 344010 | 20307 | 3.01% |
| 2026-03-03 | 5.97 | 5.73 | -0.24 | -4.02% | 5.70 | 6.03 | 374974 | 21855 | 3.28% |
| 2026-03-02 | 6.03 | 5.97 | -0.14 | -2.29% | 5.93 | 6.17 | 328389 | 19769 | 2.87% |
| 2026-02-27 | 6.06 | 6.11 | -0.02 | -0.33% | 6.03 | 6.20 | 292245 | 17787 | 2.56% |
| 2026-02-26 | 6.03 | 6.13 | 0.10 | 1.66% | 5.97 | 6.15 | 352824 | 21441 | 3.09% |
| 2026-02-25 | 6.00 | 6.03 | 0.06 | 1.01% | 5.96 | 6.12 | 414260 | 25072 | 3.63% |
| 2026-02-24 | 5.79 | 5.97 | 0.28 | 4.92% | 5.72 | 6.04 | 472483 | 28123 | 4.14% |
| 2026-02-13 | 5.70 | 5.69 | -0.12 | -2.07% | 5.66 | 5.81 | 289076 | 16531 | 2.53% |
| 2026-02-12 | 5.57 | 5.81 | 0.28 | 5.06% | 5.53 | 6.00 | 614522 | 35566 | 5.38% |
| 2026-02-11 | 5.57 | 5.53 | -0.07 | -1.25% | 5.52 | 5.61 | 165886 | 9219 | 1.45% |
| 2026-02-10 | 5.65 | 5.60 | -0.07 | -1.23% | 5.59 | 5.68 | 199160 | 11190 | 1.74% |
| 2026-02-09 | 5.63 | 5.67 | 0.10 | 1.80% | 5.58 | 5.70 | 223696 | 12631 | 1.96% |
| 2026-02-06 | 5.45 | 5.57 | 0.03 | 0.54% | 5.40 | 5.65 | 264390 | 14751 | 2.31% |
| 2026-02-05 | 5.77 | 5.54 | -0.26 | -4.48% | 5.53 | 5.77 | 374170 | 21035 | 3.28% |
| 2026-02-04 | 5.66 | 5.80 | 0.12 | 2.11% | 5.61 | 5.84 | 417725 | 24104 | 3.66% |
| 2026-02-03 | 5.61 | 5.68 | 0.05 | 0.89% | 5.58 | 5.68 | 340849 | 19212 | 2.98% |
| 2026-02-02 | 5.59 | 5.63 | 0.00 | 0.00% | 5.53 | 5.83 | 441351 | 25100 | 3.86% |
| 2026-01-30 | 5.75 | 5.63 | -0.17 | -2.93% | 5.51 | 5.80 | 445237 | 25014 | 3.90% |
| 2026-01-29 | 6.10 | 5.80 | -0.50 | -7.94% | 5.80 | 6.15 | 754805 | 44552 | 6.61% |
| 2026-01-28 | 6.07 | 6.30 | 0.20 | 3.28% | 6.00 | 6.71 | 850482 | 54291 | 7.45% |
| 2026-01-27 | 6.68 | 6.10 | -0.45 | -6.87% | 5.90 | 6.69 | 964099 | 58896 | 8.44% |