当前时间：2026-05-06 15:59:48 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 | 5.25 | 5.13 | -0.15 | -2.84% | 5.13 | 5.26 | 586196 | 30284 | 0.68% |
| 2026-04-29 | 5.23 | 5.28 | 0.05 | 0.96% | 5.22 | 5.30 | 241611 | 12741 | 0.28% |
| 2026-04-28 | 5.26 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 307538 | 16103 | 0.36% |
| 2026-04-27 | 5.32 | 5.27 | -0.06 | -1.13% | 5.22 | 5.33 | 397895 | 20903 | 0.46% |
| 2026-04-24 | 5.36 | 5.33 | -0.04 | -0.74% | 5.33 | 5.40 | 296089 | 15838 | 0.34% |
| 2026-04-23 | 5.34 | 5.37 | 0.02 | 0.37% | 5.34 | 5.39 | 299450 | 16086 | 0.35% |
| 2026-04-22 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.37 | 207862 | 11117 | 0.24% |
| 2026-04-21 | 5.36 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 285034 | 15220 | 0.33% |
| 2026-04-20 | 5.39 | 5.35 | -0.03 | -0.56% | 5.34 | 5.39 | 300914 | 16134 | 0.35% |
| 2026-04-17 | 5.35 | 5.38 | 0.03 | 0.56% | 5.32 | 5.39 | 297405 | 15935 | 0.34% |
| 2026-04-16 | 5.38 | 5.35 | -0.03 | -0.56% | 5.31 | 5.40 | 462390 | 24693 | 0.54% |
| 2026-04-15 | 5.42 | 5.38 | -0.02 | -0.37% | 5.37 | 5.44 | 254244 | 13730 | 0.29% |
| 2026-04-14 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.44 | 288184 | 15518 | 0.33% |
| 2026-04-13 | 5.46 | 5.41 | -0.08 | -1.46% | 5.39 | 5.47 | 278239 | 15072 | 0.32% |
| 2026-04-10 | 5.48 | 5.49 | 0.03 | 0.55% | 5.46 | 5.53 | 304946 | 16768 | 0.35% |
| 2026-04-09 | 5.49 | 5.46 | -0.08 | -1.44% | 5.43 | 5.51 | 310746 | 16975 | 0.36% |
| 2026-04-08 | 5.48 | 5.54 | 0.14 | 2.59% | 5.45 | 5.54 | 418614 | 23041 | 0.49% |
| 2026-04-07 | 5.43 | 5.40 | -0.02 | -0.37% | 5.37 | 5.44 | 290456 | 15702 | 0.34% |
| 2026-04-03 | 5.42 | 5.42 | 0.02 | 0.37% | 5.35 | 5.47 | 345504 | 18686 | 0.40% |
| 2026-04-02 | 5.46 | 5.40 | -0.07 | -1.28% | 5.37 | 5.47 | 414590 | 22408 | 0.48% |
| 2026-04-01 | 5.73 | 5.47 | -0.21 | -3.70% | 5.43 | 5.77 | 922294 | 50956 | 1.07% |
| 2026-03-31 | 5.60 | 5.68 | 0.12 | 2.16% | 5.58 | 5.83 | 587028 | 33586 | 0.68% |
| 2026-03-30 | 5.57 | 5.56 | -0.05 | -0.89% | 5.47 | 5.64 | 398386 | 22136 | 0.46% |
| 2026-03-27 | 5.57 | 5.61 | 0.00 | 0.00% | 5.55 | 5.65 | 301056 | 16860 | 0.35% |
| 2026-03-26 | 5.71 | 5.61 | -0.12 | -2.09% | 5.58 | 5.78 | 340508 | 19218 | 0.39% |
| 2026-03-25 | 5.55 | 5.73 | 0.25 | 4.56% | 5.52 | 5.73 | 582466 | 33053 | 0.68% |
| 2026-03-24 | 5.44 | 5.48 | 0.11 | 2.05% | 5.37 | 5.49 | 401716 | 21829 | 0.47% |
| 2026-03-23 | 5.56 | 5.37 | -0.28 | -4.96% | 5.34 | 5.59 | 621648 | 33857 | 0.72% |
| 2026-03-20 | 5.76 | 5.65 | -0.11 | -1.91% | 5.63 | 5.82 | 454454 | 25948 | 0.53% |
| 2026-03-19 | 5.82 | 5.76 | -0.13 | -2.21% | 5.73 | 5.90 | 445786 | 25855 | 0.52% |
| 2026-03-18 | 5.90 | 5.89 | 0.00 | 0.00% | 5.80 | 5.91 | 411566 | 24092 | 0.48% |
| 2026-03-17 | 6.03 | 5.89 | -0.13 | -2.16% | 5.88 | 6.07 | 429191 | 25607 | 0.50% |
| 2026-03-16 | 6.16 | 6.02 | -0.11 | -1.79% | 5.98 | 6.17 | 533433 | 32262 | 0.62% |
| 2026-03-13 | 6.23 | 6.13 | -0.10 | -1.61% | 6.08 | 6.26 | 595096 | 36759 | 0.69% |
| 2026-03-12 | 6.31 | 6.23 | -0.13 | -2.04% | 6.21 | 6.33 | 626117 | 39164 | 0.73% |
| 2026-03-11 | 6.09 | 6.36 | 0.25 | 4.09% | 6.06 | 6.37 | 804248 | 50366 | 0.93% |
| 2026-03-10 | 5.93 | 6.11 | 0.18 | 3.04% | 5.85 | 6.16 | 765829 | 46262 | 0.89% |
| 2026-03-09 | 5.85 | 5.93 | 0.04 | 0.68% | 5.78 | 5.98 | 665942 | 39417 | 0.77% |
| 2026-03-06 | 5.81 | 5.89 | 0.05 | 0.86% | 5.79 | 5.93 | 436833 | 25699 | 0.51% |
| 2026-03-05 | 5.75 | 5.84 | 0.13 | 2.28% | 5.73 | 5.95 | 538404 | 31519 | 0.62% |
| 2026-03-04 | 5.76 | 5.71 | -0.10 | -1.72% | 5.64 | 5.79 | 592466 | 33828 | 0.69% |
| 2026-03-03 | 5.91 | 5.81 | -0.11 | -1.86% | 5.79 | 5.92 | 593595 | 34679 | 0.69% |
| 2026-03-02 | 5.67 | 5.92 | 0.20 | 3.50% | 5.65 | 5.97 | 866332 | 50994 | 1.00% |
| 2026-02-27 | 5.74 | 5.72 | -0.02 | -0.35% | 5.69 | 5.78 | 253357 | 14506 | 0.29% |
| 2026-02-26 | 5.71 | 5.74 | -0.01 | -0.17% | 5.68 | 5.79 | 333796 | 19119 | 0.39% |
| 2026-02-25 | 5.70 | 5.75 | 0.06 | 1.05% | 5.69 | 5.77 | 500316 | 28721 | 0.58% |
| 2026-02-24 | 5.51 | 5.69 | 0.22 | 4.02% | 5.50 | 5.72 | 644605 | 36356 | 0.75% |
| 2026-02-13 | 5.55 | 5.47 | -0.08 | -1.44% | 5.47 | 5.56 | 260087 | 14345 | 0.30% |
| 2026-02-12 | 5.58 | 5.55 | -0.02 | -0.36% | 5.52 | 5.63 | 334141 | 18613 | 0.39% |
| 2026-02-11 | 5.58 | 5.57 | -0.01 | -0.18% | 5.57 | 5.62 | 189289 | 10584 | 0.22% |
| 2026-02-10 | 5.59 | 5.58 | -0.01 | -0.18% | 5.56 | 5.61 | 265779 | 14840 | 0.31% |
| 2026-02-09 | 5.64 | 5.59 | -0.03 | -0.53% | 5.57 | 5.67 | 303840 | 17010 | 0.35% |
| 2026-02-06 | 5.60 | 5.62 | -0.01 | -0.18% | 5.57 | 5.68 | 293304 | 16515 | 0.34% |
| 2026-02-05 | 5.60 | 5.63 | 0.02 | 0.36% | 5.58 | 5.71 | 363296 | 20507 | 0.42% |
| 2026-02-04 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.62 | 355603 | 19873 | 0.41% |
| 2026-02-03 | 5.46 | 5.54 | 0.10 | 1.84% | 5.45 | 5.56 | 348879 | 19283 | 0.40% |
| 2026-02-02 | 5.49 | 5.44 | -0.06 | -1.09% | 5.43 | 5.58 | 460760 | 25393 | 0.53% |
| 2026-01-30 | 5.61 | 5.50 | -0.10 | -1.79% | 5.49 | 5.63 | 409970 | 22731 | 0.48% |
| 2026-01-29 | 5.57 | 5.60 | 0.03 | 0.54% | 5.52 | 5.62 | 489746 | 27246 | 0.57% |
| 2026-01-28 | 5.55 | 5.57 | 0.04 | 0.72% | 5.51 | 5.62 | 462803 | 25802 | 0.54% |
| 2026-01-27 | 5.60 | 5.53 | -0.06 | -1.07% | 5.48 | 5.61 | 418679 | 23172 | 0.49% |
| 2026-01-26 | 5.65 | 5.59 | -0.04 | -0.71% | 5.56 | 5.67 | 461096 | 25825 | 0.53% |