当前时间：2026-05-07 16:14:09 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 | 5.51 | 5.54 | -0.02 | -0.36% | 5.48 | 5.69 | 193077 | 10767 | 2.37% |
| 2026-04-30 | 5.57 | 5.56 | 0.00 | 0.00% | 5.53 | 5.90 | 207596 | 11714 | 2.55% |
| 2026-04-29 | 5.60 | 5.56 | -0.06 | -1.07% | 5.47 | 5.66 | 154365 | 8625 | 1.90% |
| 2026-04-28 | 5.59 | 5.62 | 0.02 | 0.36% | 5.58 | 5.73 | 147601 | 8348 | 1.81% |
| 2026-04-27 | 5.75 | 5.60 | -0.15 | -2.61% | 5.53 | 5.78 | 141574 | 7950 | 1.74% |
| 2026-04-24 | 5.89 | 5.75 | -0.14 | -2.38% | 5.60 | 5.97 | 205639 | 11849 | 2.53% |
| 2026-04-23 | 6.10 | 5.89 | -0.24 | -3.92% | 5.88 | 6.10 | 203645 | 12127 | 2.50% |
| 2026-04-22 | 6.05 | 6.13 | 0.07 | 1.16% | 5.99 | 6.22 | 217833 | 13377 | 2.68% |
| 2026-04-21 | 6.01 | 6.06 | 0.02 | 0.33% | 5.97 | 6.14 | 234388 | 14188 | 2.88% |
| 2026-04-20 | 5.84 | 6.04 | 0.25 | 4.32% | 5.69 | 6.12 | 356459 | 21317 | 4.38% |
| 2026-04-17 | 5.89 | 5.79 | 0.10 | 1.76% | 5.60 | 5.99 | 414134 | 23795 | 5.09% |
| 2026-04-16 | 5.20 | 5.69 | 0.52 | 10.06% | 5.15 | 5.69 | 267626 | 14673 | 3.29% |
| 2026-04-15 | 5.41 | 5.17 | -0.24 | -4.44% | 5.15 | 5.42 | 229285 | 12035 | 2.82% |
| 2026-04-14 | 5.54 | 5.41 | -0.12 | -2.17% | 5.33 | 5.64 | 207535 | 11289 | 2.55% |
| 2026-04-13 | 5.69 | 5.53 | -0.15 | -2.64% | 5.46 | 5.72 | 166229 | 9264 | 2.04% |
| 2026-04-10 | 5.65 | 5.68 | 0.09 | 1.61% | 5.59 | 5.73 | 132856 | 7556 | 1.63% |
| 2026-04-09 | 5.75 | 5.59 | -0.20 | -3.45% | 5.53 | 5.77 | 148151 | 8328 | 1.82% |
| 2026-04-08 | 5.59 | 5.79 | 0.34 | 6.24% | 5.50 | 5.93 | 231401 | 13423 | 2.84% |
| 2026-04-07 | 5.53 | 5.45 | 0.07 | 1.30% | 5.29 | 5.53 | 148617 | 8021 | 1.83% |
| 2026-04-03 | 5.59 | 5.38 | -0.21 | -3.76% | 5.35 | 5.59 | 171089 | 9306 | 2.10% |
| 2026-04-02 | 5.77 | 5.59 | -0.16 | -2.78% | 5.55 | 5.77 | 124556 | 7003 | 1.53% |
| 2026-04-01 | 5.85 | 5.75 | -0.01 | -0.17% | 5.66 | 5.89 | 150382 | 8625 | 1.85% |
| 2026-03-31 | 5.92 | 5.76 | -0.17 | -2.87% | 5.76 | 6.01 | 145099 | 8507 | 1.78% |
| 2026-03-30 | 5.92 | 5.93 | -0.03 | -0.50% | 5.88 | 6.21 | 191722 | 11506 | 2.36% |
| 2026-03-27 | 5.86 | 5.96 | 0.05 | 0.85% | 5.79 | 5.99 | 182118 | 10728 | 2.24% |
| 2026-03-26 | 6.15 | 5.91 | -0.21 | -3.43% | 5.86 | 6.15 | 177919 | 10654 | 2.19% |
| 2026-03-25 | 6.13 | 6.12 | -0.03 | -0.49% | 6.08 | 6.30 | 179879 | 11084 | 2.21% |
| 2026-03-24 | 6.14 | 6.15 | 0.10 | 1.65% | 5.95 | 6.20 | 227077 | 13774 | 2.79% |
| 2026-03-23 | 6.39 | 6.05 | -0.46 | -7.07% | 5.97 | 6.48 | 330635 | 20590 | 4.06% |
| 2026-03-20 | 6.82 | 6.51 | -0.18 | -2.69% | 6.46 | 6.83 | 201624 | 13273 | 2.48% |
| 2026-03-19 | 6.98 | 6.69 | -0.28 | -4.02% | 6.65 | 7.01 | 221699 | 15021 | 2.72% |
| 2026-03-18 | 7.05 | 6.97 | -0.03 | -0.43% | 6.89 | 7.10 | 131970 | 9185 | 1.62% |
| 2026-03-17 | 7.10 | 7.00 | -0.07 | -0.99% | 6.99 | 7.31 | 203027 | 14560 | 2.49% |
| 2026-03-16 | 7.21 | 7.07 | -0.15 | -2.08% | 6.94 | 7.24 | 221876 | 15666 | 2.73% |
| 2026-03-13 | 7.56 | 7.22 | -0.22 | -2.96% | 7.16 | 7.56 | 249675 | 18287 | 3.07% |
| 2026-03-12 | 7.57 | 7.44 | -0.12 | -1.59% | 7.41 | 7.61 | 188958 | 14161 | 2.32% |
| 2026-03-11 | 7.70 | 7.56 | -0.14 | -1.82% | 7.50 | 7.91 | 272385 | 20893 | 3.35% |
| 2026-03-10 | 7.48 | 7.70 | 0.22 | 2.94% | 7.43 | 7.81 | 306717 | 23438 | 3.77% |
| 2026-03-09 | 7.45 | 7.48 | 0.03 | 0.40% | 7.18 | 7.52 | 332060 | 24404 | 4.08% |
| 2026-03-06 | 7.47 | 7.45 | -0.03 | -0.40% | 7.29 | 7.50 | 190607 | 14139 | 2.34% |
| 2026-03-05 | 7.52 | 7.48 | 0.06 | 0.81% | 7.41 | 7.58 | 219525 | 16438 | 2.70% |
| 2026-03-04 | 7.27 | 7.42 | 0.00 | 0.00% | 7.10 | 7.47 | 228269 | 16829 | 2.80% |
| 2026-03-03 | 7.70 | 7.42 | -0.24 | -3.13% | 7.39 | 7.76 | 314549 | 23700 | 3.86% |
| 2026-03-02 | 7.75 | 7.66 | -0.17 | -2.17% | 7.51 | 7.77 | 397633 | 30351 | 4.88% |
| 2026-02-27 | 7.40 | 7.83 | 0.45 | 6.10% | 7.32 | 7.95 | 341408 | 26323 | 4.19% |
| 2026-02-26 | 7.42 | 7.38 | -0.07 | -0.94% | 7.34 | 7.70 | 277034 | 20688 | 3.40% |
| 2026-02-25 | 7.22 | 7.45 | 0.22 | 3.04% | 7.16 | 7.58 | 324239 | 23940 | 3.98% |
| 2026-02-24 | 7.21 | 7.23 | 0.08 | 1.12% | 7.05 | 7.36 | 218892 | 15749 | 2.69% |
| 2026-02-13 | 7.17 | 7.15 | -0.04 | -0.56% | 7.08 | 7.29 | 208660 | 14972 | 2.56% |
| 2026-02-12 | 7.03 | 7.19 | 0.19 | 2.71% | 7.00 | 7.41 | 397401 | 28716 | 4.88% |
| 2026-02-11 | 7.15 | 7.00 | -0.14 | -1.96% | 6.95 | 7.20 | 399218 | 28042 | 4.90% |
| 2026-02-10 | 6.91 | 7.14 | 0.39 | 5.78% | 6.82 | 7.22 | 908757 | 64173 | 11.16% |
| 2026-02-09 | 6.25 | 6.75 | 0.61 | 9.93% | 6.18 | 6.75 | 615307 | 40777 | 7.56% |
| 2026-02-06 | 6.17 | 6.14 | -0.04 | -0.65% | 6.12 | 6.25 | 139660 | 8626 | 1.72% |
| 2026-02-05 | 6.26 | 6.18 | -0.26 | -4.04% | 6.13 | 6.36 | 192198 | 11916 | 2.36% |
| 2026-02-04 | 6.29 | 6.44 | 0.20 | 3.21% | 6.24 | 6.45 | 308593 | 19625 | 3.79% |
| 2026-02-03 | 6.23 | 6.24 | 0.08 | 1.30% | 6.18 | 6.30 | 138323 | 8628 | 1.70% |
| 2026-02-02 | 6.27 | 6.16 | -0.12 | -1.91% | 6.08 | 6.31 | 201337 | 12469 | 2.47% |
| 2026-01-30 | 6.34 | 6.28 | 0.22 | 3.63% | 6.26 | 6.65 | 461853 | 29616 | 5.67% |
| 2026-01-29 | 6.14 | 6.06 | -0.13 | -2.10% | 6.02 | 6.18 | 232613 | 14145 | 2.86% |
| 2026-01-28 | 6.45 | 6.19 | -0.27 | -4.18% | 6.04 | 6.45 | 423672 | 26266 | 5.20% |
| 2026-01-27 | 6.70 | 6.46 | -0.19 | -2.86% | 6.42 | 6.70 | 268779 | 17484 | 3.30% |