当前时间：2026-05-07 15:10:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.73 | 5.67 | -0.04 | -0.70% | 5.63 | 5.78 | 68428 | 3897 | 1.48% |
| 2026-04-30 | 5.64 | 5.71 | 0.11 | 1.96% | 5.59 | 5.73 | 61165 | 3483 | 1.32% |
| 2026-04-29 | 5.57 | 5.60 | 0.07 | 1.27% | 5.42 | 5.66 | 70119 | 3938 | 1.52% |
| 2026-04-28 | 5.48 | 5.53 | 0.04 | 0.73% | 5.44 | 5.56 | 81772 | 4500 | 1.77% |
| 2026-04-27 | 5.49 | 5.49 | -0.06 | -1.08% | 5.15 | 5.52 | 113070 | 6007 | 2.45% |
| 2026-04-24 | 5.41 | 5.55 | 0.12 | 2.21% | 5.41 | 5.58 | 77479 | 4262 | 1.68% |
| 2026-04-23 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.46 | 38234 | 2071 | 0.83% |
| 2026-04-22 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.45 | 31378 | 1697 | 0.68% |
| 2026-04-21 | 5.44 | 5.46 | -0.01 | -0.18% | 5.40 | 5.50 | 34838 | 1901 | 0.75% |
| 2026-04-20 | 5.51 | 5.47 | -0.03 | -0.55% | 5.41 | 5.53 | 41763 | 2275 | 0.90% |
| 2026-04-17 | 5.49 | 5.50 | 0.01 | 0.18% | 5.43 | 5.53 | 39172 | 2143 | 0.85% |
| 2026-04-16 | 5.35 | 5.49 | 0.14 | 2.62% | 5.32 | 5.50 | 43487 | 2356 | 0.94% |
| 2026-04-15 | 5.42 | 5.35 | -0.04 | -0.74% | 5.34 | 5.42 | 30664 | 1645 | 0.66% |
| 2026-04-14 | 5.49 | 5.39 | -0.06 | -1.10% | 5.30 | 5.49 | 30614 | 1650 | 0.66% |
| 2026-04-13 | 5.45 | 5.45 | 0.00 | 0.00% | 5.36 | 5.46 | 34093 | 1844 | 0.74% |
| 2026-04-10 | 5.40 | 5.45 | 0.05 | 0.93% | 5.40 | 5.50 | 32715 | 1785 | 0.71% |
| 2026-04-09 | 5.53 | 5.40 | -0.13 | -2.35% | 5.38 | 5.57 | 37520 | 2039 | 0.81% |
| 2026-04-08 | 5.50 | 5.53 | 0.19 | 3.56% | 5.34 | 5.55 | 65397 | 3596 | 1.42% |
| 2026-04-07 | 5.07 | 5.34 | 0.26 | 5.12% | 5.07 | 5.41 | 81870 | 4343 | 1.77% |
| 2026-04-03 | 5.44 | 5.08 | -0.34 | -6.27% | 5.07 | 5.44 | 55402 | 2864 | 1.20% |
| 2026-04-02 | 5.48 | 5.42 | -0.08 | -1.45% | 5.33 | 5.54 | 39424 | 2135 | 0.85% |
| 2026-04-01 | 5.70 | 5.50 | -0.02 | -0.36% | 5.45 | 5.70 | 38516 | 2123 | 0.83% |
| 2026-03-31 | 5.72 | 5.52 | -0.10 | -1.78% | 5.50 | 5.73 | 39463 | 2212 | 0.85% |
| 2026-03-30 | 5.53 | 5.62 | 0.08 | 1.44% | 5.45 | 5.64 | 43142 | 2398 | 0.93% |
| 2026-03-27 | 5.37 | 5.54 | 0.11 | 2.03% | 5.36 | 5.55 | 38456 | 2110 | 0.83% |
| 2026-03-26 | 5.48 | 5.43 | -0.07 | -1.27% | 5.41 | 5.55 | 46366 | 2535 | 1.00% |
| 2026-03-25 | 5.36 | 5.50 | 0.21 | 3.97% | 5.29 | 5.50 | 65396 | 3547 | 1.42% |
| 2026-03-24 | 5.11 | 5.29 | 0.27 | 5.38% | 5.03 | 5.30 | 69813 | 3623 | 1.51% |
| 2026-03-23 | 5.18 | 5.02 | -0.29 | -5.46% | 4.96 | 5.30 | 73103 | 3738 | 1.58% |
| 2026-03-20 | 5.52 | 5.31 | -0.21 | -3.80% | 5.28 | 5.59 | 66793 | 3592 | 1.45% |
| 2026-03-19 | 5.69 | 5.52 | -0.18 | -3.16% | 5.50 | 5.69 | 42538 | 2373 | 0.92% |
| 2026-03-18 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.71 | 44772 | 2520 | 0.97% |
| 2026-03-17 | 5.72 | 5.61 | -0.09 | -1.58% | 5.58 | 5.78 | 41720 | 2371 | 0.90% |
| 2026-03-16 | 5.70 | 5.70 | -0.03 | -0.52% | 5.68 | 5.81 | 49091 | 2816 | 1.06% |
| 2026-03-13 | 5.73 | 5.73 | 0.00 | 0.00% | 5.70 | 5.84 | 48303 | 2787 | 1.05% |
| 2026-03-12 | 5.82 | 5.73 | -0.10 | -1.72% | 5.70 | 5.84 | 40068 | 2306 | 0.87% |
| 2026-03-11 | 5.87 | 5.83 | -0.04 | -0.68% | 5.77 | 5.88 | 42086 | 2450 | 0.91% |
| 2026-03-10 | 5.84 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 50082 | 2926 | 1.08% |
| 2026-03-09 | 5.73 | 5.77 | 0.02 | 0.35% | 5.66 | 5.83 | 58618 | 3362 | 1.27% |
| 2026-03-06 | 5.46 | 5.75 | 0.26 | 4.74% | 5.45 | 5.77 | 66982 | 3787 | 1.45% |
| 2026-03-05 | 5.52 | 5.49 | 0.02 | 0.37% | 5.45 | 5.62 | 37276 | 2060 | 0.81% |
| 2026-03-04 | 5.45 | 5.47 | 0.00 | 0.00% | 5.38 | 5.55 | 43974 | 2399 | 0.95% |
| 2026-03-03 | 5.64 | 5.47 | -0.15 | -2.67% | 5.44 | 5.70 | 63538 | 3540 | 1.38% |
| 2026-03-02 | 5.73 | 5.62 | -0.19 | -3.27% | 5.52 | 5.79 | 59352 | 3356 | 1.29% |
| 2026-02-27 | 5.83 | 5.81 | 0.00 | 0.00% | 5.75 | 5.83 | 30647 | 1775 | 0.66% |
| 2026-02-26 | 5.88 | 5.81 | -0.05 | -0.85% | 5.77 | 5.90 | 45784 | 2664 | 0.99% |
| 2026-02-25 | 5.88 | 5.86 | -0.01 | -0.17% | 5.85 | 5.92 | 47108 | 2773 | 1.02% |
| 2026-02-24 | 5.78 | 5.87 | 0.14 | 2.44% | 5.76 | 5.87 | 40364 | 2349 | 0.87% |
| 2026-02-13 | 5.81 | 5.73 | -0.06 | -1.04% | 5.71 | 5.87 | 45349 | 2627 | 0.98% |
| 2026-02-12 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.90 | 50512 | 2949 | 1.09% |
| 2026-02-11 | 5.90 | 5.86 | 0.00 | 0.00% | 5.83 | 5.91 | 31900 | 1874 | 0.69% |
| 2026-02-10 | 5.89 | 5.86 | -0.04 | -0.68% | 5.85 | 5.93 | 34746 | 2045 | 0.75% |
| 2026-02-09 | 5.80 | 5.90 | 0.13 | 2.25% | 5.78 | 5.90 | 52871 | 3096 | 1.14% |
| 2026-02-06 | 5.75 | 5.77 | 0.03 | 0.52% | 5.68 | 5.82 | 52181 | 3015 | 1.13% |
| 2026-02-05 | 5.76 | 5.74 | -0.05 | -0.86% | 5.72 | 5.80 | 41244 | 2372 | 0.89% |
| 2026-02-04 | 5.76 | 5.79 | 0.01 | 0.17% | 5.71 | 5.81 | 61840 | 3564 | 1.34% |
| 2026-02-03 | 5.72 | 5.78 | 0.14 | 2.48% | 5.65 | 5.80 | 71184 | 4092 | 1.54% |
| 2026-02-02 | 5.76 | 5.64 | -0.16 | -2.76% | 5.64 | 5.87 | 118709 | 6835 | 2.57% |
| 2026-01-30 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.90 | 112116 | 6410 | 2.43% |
| 2026-01-29 | 5.56 | 5.59 | -0.01 | -0.18% | 5.53 | 5.66 | 37721 | 2111 | 0.82% |
| 2026-01-28 | 5.71 | 5.60 | -0.13 | -2.27% | 5.58 | 5.72 | 49004 | 2758 | 1.06% |
| 2026-01-27 | 5.63 | 5.73 | 0.00 | 0.00% | 5.48 | 5.73 | 104354 | 5837 | 2.26% |