当前时间：2026-05-07 14:19:44 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 | 5.15 | 5.20 | 0.05 | 0.97% | 5.15 | 5.29 | 164383 | 8594 | 1.29% |
| 2026-04-30 | 5.14 | 5.15 | 0.00 | 0.00% | 5.12 | 5.21 | 107080 | 5540 | 0.84% |
| 2026-04-29 | 5.06 | 5.15 | 0.06 | 1.18% | 5.06 | 5.18 | 159582 | 8219 | 1.25% |
| 2026-04-28 | 5.18 | 5.09 | -0.12 | -2.30% | 5.03 | 5.18 | 175635 | 8939 | 1.38% |
| 2026-04-27 | 5.21 | 5.21 | -0.04 | -0.76% | 5.08 | 5.27 | 208935 | 10799 | 1.64% |
| 2026-04-24 | 5.26 | 5.25 | -0.04 | -0.76% | 5.21 | 5.35 | 155096 | 8173 | 1.22% |
| 2026-04-23 | 5.20 | 5.29 | 0.07 | 1.34% | 5.17 | 5.38 | 160438 | 8476 | 1.26% |
| 2026-04-22 | 5.28 | 5.22 | -0.10 | -1.88% | 5.19 | 5.33 | 215863 | 11316 | 1.69% |
| 2026-04-21 | 5.14 | 5.32 | 0.20 | 3.91% | 5.12 | 5.54 | 349303 | 18555 | 2.74% |
| 2026-04-20 | 5.09 | 5.12 | 0.02 | 0.39% | 5.04 | 5.16 | 88543 | 4518 | 0.69% |
| 2026-04-17 | 5.16 | 5.10 | -0.07 | -1.35% | 5.07 | 5.16 | 91428 | 4663 | 0.72% |
| 2026-04-16 | 5.16 | 5.17 | 0.00 | 0.00% | 5.07 | 5.19 | 122933 | 6312 | 0.96% |
| 2026-04-15 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.21 | 61970 | 3210 | 0.49% |
| 2026-04-14 | 5.18 | 5.21 | 0.04 | 0.77% | 5.15 | 5.22 | 77062 | 3992 | 0.60% |
| 2026-04-13 | 5.19 | 5.17 | -0.03 | -0.58% | 5.12 | 5.22 | 92093 | 4738 | 0.72% |
| 2026-04-10 | 5.18 | 5.20 | 0.05 | 0.97% | 5.17 | 5.32 | 152603 | 8001 | 1.20% |
| 2026-04-09 | 5.23 | 5.15 | -0.12 | -2.28% | 5.12 | 5.28 | 91228 | 4739 | 0.72% |
| 2026-04-08 | 5.21 | 5.27 | 0.08 | 1.54% | 5.18 | 5.28 | 144130 | 7555 | 1.13% |
| 2026-04-07 | 5.14 | 5.19 | 0.08 | 1.57% | 5.09 | 5.19 | 64523 | 3326 | 0.51% |
| 2026-04-03 | 5.23 | 5.11 | -0.13 | -2.48% | 5.07 | 5.24 | 65851 | 3375 | 0.52% |
| 2026-04-02 | 5.31 | 5.24 | -0.05 | -0.95% | 5.22 | 5.34 | 54005 | 2843 | 0.42% |
| 2026-04-01 | 5.30 | 5.29 | 0.05 | 0.95% | 5.24 | 5.33 | 63976 | 3383 | 0.50% |
| 2026-03-31 | 5.33 | 5.24 | -0.06 | -1.13% | 5.24 | 5.37 | 70557 | 3741 | 0.55% |
| 2026-03-30 | 5.19 | 5.30 | 0.07 | 1.34% | 5.15 | 5.30 | 80059 | 4198 | 0.63% |
| 2026-03-27 | 5.21 | 5.23 | 0.03 | 0.58% | 5.16 | 5.34 | 93249 | 4890 | 0.73% |
| 2026-03-26 | 5.17 | 5.20 | 0.02 | 0.39% | 5.15 | 5.29 | 114110 | 5966 | 0.89% |
| 2026-03-25 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.20 | 71773 | 3705 | 0.56% |
| 2026-03-24 | 4.99 | 5.11 | 0.19 | 3.86% | 4.96 | 5.12 | 107613 | 5426 | 0.84% |
| 2026-03-23 | 5.22 | 4.92 | -0.33 | -6.29% | 4.88 | 5.22 | 169464 | 8557 | 1.33% |
| 2026-03-20 | 5.31 | 5.25 | -0.05 | -0.94% | 5.23 | 5.36 | 85838 | 4536 | 0.67% |
| 2026-03-19 | 5.46 | 5.30 | -0.20 | -3.64% | 5.27 | 5.47 | 135181 | 7244 | 1.06% |
| 2026-03-18 | 5.46 | 5.50 | 0.05 | 0.92% | 5.38 | 5.51 | 98207 | 5347 | 0.77% |
| 2026-03-17 | 5.56 | 5.45 | -0.11 | -1.98% | 5.45 | 5.59 | 79536 | 4387 | 0.62% |
| 2026-03-16 | 5.61 | 5.56 | -0.07 | -1.24% | 5.48 | 5.63 | 136655 | 7565 | 1.07% |
| 2026-03-13 | 5.67 | 5.63 | -0.03 | -0.53% | 5.61 | 5.72 | 87494 | 4961 | 0.69% |
| 2026-03-12 | 5.66 | 5.66 | 0.00 | 0.00% | 5.65 | 5.74 | 94670 | 5379 | 0.74% |
| 2026-03-11 | 5.81 | 5.66 | -0.15 | -2.58% | 5.66 | 5.81 | 160837 | 9190 | 1.26% |
| 2026-03-10 | 5.83 | 5.81 | -0.02 | -0.34% | 5.80 | 5.87 | 70903 | 4127 | 0.56% |
| 2026-03-09 | 5.81 | 5.83 | -0.06 | -1.02% | 5.73 | 5.86 | 96068 | 5569 | 0.75% |
| 2026-03-06 | 5.71 | 5.89 | 0.14 | 2.43% | 5.71 | 5.92 | 78923 | 4630 | 0.62% |
| 2026-03-05 | 5.71 | 5.75 | 0.08 | 1.41% | 5.70 | 5.80 | 87264 | 5020 | 0.68% |
| 2026-03-04 | 5.66 | 5.67 | -0.05 | -0.87% | 5.57 | 5.79 | 131883 | 7473 | 1.03% |
| 2026-03-03 | 6.00 | 5.72 | -0.27 | -4.51% | 5.70 | 6.02 | 145809 | 8507 | 1.14% |
| 2026-03-02 | 6.04 | 5.99 | -0.11 | -1.80% | 5.86 | 6.04 | 155257 | 9269 | 1.22% |
| 2026-02-27 | 6.04 | 6.10 | 0.04 | 0.66% | 6.03 | 6.12 | 77126 | 4699 | 0.60% |
| 2026-02-26 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.13 | 87097 | 5287 | 0.68% |
| 2026-02-25 | 6.09 | 6.09 | 0.00 | 0.00% | 6.04 | 6.13 | 96829 | 5898 | 0.76% |
| 2026-02-24 | 6.00 | 6.09 | 0.15 | 2.53% | 5.98 | 6.10 | 117254 | 7109 | 0.92% |
| 2026-02-13 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.14 | 143429 | 8662 | 1.12% |
| 2026-02-12 | 6.09 | 5.99 | -0.10 | -1.64% | 5.99 | 6.10 | 92082 | 5553 | 0.72% |
| 2026-02-11 | 6.16 | 6.09 | -0.05 | -0.81% | 6.04 | 6.16 | 126955 | 7719 | 1.00% |
| 2026-02-10 | 6.01 | 6.14 | 0.13 | 2.16% | 5.94 | 6.16 | 201361 | 12221 | 1.58% |
| 2026-02-09 | 6.02 | 6.01 | 0.01 | 0.17% | 5.98 | 6.09 | 125264 | 7552 | 0.98% |
| 2026-02-06 | 5.91 | 6.00 | 0.11 | 1.87% | 5.85 | 6.06 | 146192 | 8737 | 1.15% |
| 2026-02-05 | 5.95 | 5.89 | -0.08 | -1.34% | 5.87 | 5.99 | 113118 | 6701 | 0.89% |
| 2026-02-04 | 5.90 | 5.97 | 0.08 | 1.36% | 5.86 | 6.02 | 117115 | 6971 | 0.92% |
| 2026-02-03 | 5.87 | 5.89 | 0.03 | 0.51% | 5.85 | 5.94 | 148722 | 8758 | 1.17% |
| 2026-02-02 | 6.08 | 5.86 | -0.20 | -3.30% | 5.85 | 6.16 | 202573 | 12125 | 1.59% |
| 2026-01-30 | 5.99 | 6.06 | 0.07 | 1.17% | 5.94 | 6.07 | 169257 | 10187 | 1.33% |
| 2026-01-29 | 6.05 | 5.99 | -0.06 | -0.99% | 5.93 | 6.11 | 220710 | 13287 | 1.73% |
| 2026-01-28 | 5.96 | 6.05 | 0.09 | 1.51% | 5.92 | 6.08 | 193963 | 11673 | 1.52% |
| 2026-01-27 | 5.93 | 5.96 | 0.02 | 0.34% | 5.85 | 5.99 | 160859 | 9542 | 1.26% |