当前时间：2026-05-14 17:16:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 5.74 | 5.56 | -0.17 | -2.97% | 5.55 | 5.74 | 125218 | 7018 | 1.76% |
| 2026-05-13 | 5.72 | 5.73 | 0.01 | 0.17% | 5.64 | 5.75 | 103222 | 5882 | 1.45% |
| 2026-05-12 | 5.84 | 5.72 | -0.14 | -2.39% | 5.67 | 5.85 | 168003 | 9637 | 2.36% |
| 2026-05-11 | 5.90 | 5.86 | -0.05 | -0.85% | 5.82 | 5.91 | 149428 | 8736 | 2.10% |
| 2026-05-08 | 5.83 | 5.91 | 0.05 | 0.85% | 5.82 | 5.93 | 120719 | 7109 | 1.70% |
| 2026-05-07 | 5.90 | 5.86 | -0.03 | -0.51% | 5.85 | 5.92 | 107875 | 6335 | 1.52% |
| 2026-05-06 | 5.84 | 5.89 | 0.06 | 1.03% | 5.83 | 5.93 | 119410 | 7032 | 1.68% |
| 2026-04-30 | 5.98 | 5.83 | -0.23 | -3.80% | 5.80 | 6.02 | 239336 | 14025 | 3.36% |
| 2026-04-29 | 6.01 | 6.06 | 0.06 | 1.00% | 5.98 | 6.10 | 117335 | 7112 | 1.65% |
| 2026-04-28 | 6.12 | 6.00 | -0.13 | -2.12% | 5.99 | 6.12 | 136905 | 8255 | 1.92% |
| 2026-04-27 | 6.06 | 6.13 | 0.03 | 0.49% | 5.98 | 6.15 | 153144 | 9290 | 2.15% |
| 2026-04-24 | 6.03 | 6.10 | 0.13 | 2.18% | 6.01 | 6.12 | 154005 | 9349 | 2.16% |
| 2026-04-23 | 6.06 | 5.97 | -0.08 | -1.32% | 5.93 | 6.12 | 117210 | 7039 | 1.65% |
| 2026-04-22 | 6.00 | 6.05 | 0.02 | 0.33% | 5.97 | 6.06 | 91436 | 5497 | 1.28% |
| 2026-04-21 | 6.02 | 6.03 | -0.01 | -0.17% | 5.93 | 6.04 | 126623 | 7573 | 1.78% |
| 2026-04-20 | 6.02 | 6.04 | -0.02 | -0.33% | 6.00 | 6.08 | 89943 | 5437 | 1.26% |
| 2026-04-17 | 6.11 | 6.06 | -0.08 | -1.30% | 6.02 | 6.15 | 108228 | 6551 | 1.52% |
| 2026-04-16 | 6.05 | 6.14 | 0.11 | 1.82% | 6.01 | 6.16 | 114444 | 6980 | 1.61% |
| 2026-04-15 | 6.15 | 6.03 | -0.12 | -1.95% | 6.03 | 6.17 | 117759 | 7167 | 1.65% |
| 2026-04-14 | 6.26 | 6.15 | -0.04 | -0.65% | 6.08 | 6.28 | 138996 | 8529 | 1.95% |
| 2026-04-13 | 6.19 | 6.19 | 0.02 | 0.32% | 6.11 | 6.22 | 88655 | 5464 | 1.25% |
| 2026-04-10 | 6.25 | 6.17 | -0.01 | -0.16% | 6.16 | 6.26 | 104367 | 6487 | 1.47% |
| 2026-04-09 | 6.29 | 6.18 | -0.14 | -2.22% | 6.16 | 6.31 | 128296 | 7981 | 1.80% |
| 2026-04-08 | 6.19 | 6.32 | 0.25 | 4.12% | 6.16 | 6.33 | 170278 | 10662 | 2.39% |
| 2026-04-07 | 6.00 | 6.07 | 0.07 | 1.17% | 5.95 | 6.09 | 91910 | 5556 | 1.29% |
| 2026-04-03 | 6.20 | 6.00 | -0.18 | -2.91% | 5.96 | 6.24 | 134070 | 8077 | 1.88% |
| 2026-04-02 | 6.26 | 6.18 | -0.14 | -2.22% | 6.15 | 6.38 | 129247 | 8069 | 1.82% |
| 2026-04-01 | 6.25 | 6.32 | 0.19 | 3.10% | 6.19 | 6.47 | 214693 | 13543 | 3.02% |
| 2026-03-31 | 6.25 | 6.13 | -0.08 | -1.29% | 6.13 | 6.32 | 139696 | 8698 | 1.96% |
| 2026-03-30 | 6.03 | 6.21 | 0.11 | 1.80% | 5.98 | 6.22 | 172741 | 10595 | 2.43% |
| 2026-03-27 | 5.96 | 6.10 | 0.10 | 1.67% | 5.93 | 6.12 | 115490 | 7019 | 1.62% |
| 2026-03-26 | 6.19 | 6.00 | -0.19 | -3.07% | 5.98 | 6.23 | 173471 | 10516 | 2.44% |
| 2026-03-25 | 6.11 | 6.19 | 0.09 | 1.48% | 6.09 | 6.22 | 157247 | 9689 | 2.21% |
| 2026-03-24 | 6.02 | 6.10 | 0.26 | 4.45% | 5.87 | 6.13 | 210394 | 12635 | 2.96% |
| 2026-03-23 | 6.06 | 5.84 | -0.37 | -5.96% | 5.80 | 6.11 | 258755 | 15436 | 3.64% |
| 2026-03-20 | 6.59 | 6.21 | -0.39 | -5.91% | 6.21 | 6.64 | 294499 | 18665 | 4.14% |
| 2026-03-19 | 6.60 | 6.60 | -0.06 | -0.90% | 6.55 | 6.74 | 211192 | 14031 | 2.97% |
| 2026-03-18 | 6.55 | 6.66 | 0.17 | 2.62% | 6.50 | 6.73 | 209497 | 13869 | 2.94% |
| 2026-03-17 | 6.77 | 6.49 | -0.28 | -4.14% | 6.48 | 6.78 | 246141 | 16312 | 3.46% |
| 2026-03-16 | 6.57 | 6.77 | 0.23 | 3.52% | 6.56 | 6.79 | 333059 | 22356 | 4.68% |
| 2026-03-13 | 6.70 | 6.54 | -0.17 | -2.53% | 6.51 | 6.73 | 247559 | 16410 | 3.48% |
| 2026-03-12 | 6.78 | 6.71 | -0.13 | -1.90% | 6.66 | 6.84 | 279820 | 18796 | 3.93% |
| 2026-03-11 | 6.81 | 6.84 | 0.00 | 0.00% | 6.74 | 6.92 | 411682 | 28067 | 5.78% |
| 2026-03-10 | 6.94 | 6.84 | -0.09 | -1.30% | 6.80 | 6.97 | 496109 | 34062 | 6.97% |
| 2026-03-09 | 6.66 | 6.93 | 0.08 | 1.17% | 6.66 | 6.99 | 752138 | 51743 | 10.57% |
| 2026-03-06 | 6.59 | 6.85 | 0.05 | 0.74% | 6.59 | 6.99 | 826959 | 56390 | 11.62% |
| 2026-03-05 | 7.34 | 6.80 | 0.12 | 1.80% | 6.71 | 7.34 | 1265623 | 88787 | 17.78% |
| 2026-03-04 | 5.94 | 6.68 | 0.61 | 10.05% | 5.94 | 6.68 | 498445 | 32388 | 7.00% |
| 2026-03-03 | 6.28 | 6.07 | -0.22 | -3.50% | 6.06 | 6.38 | 216074 | 13369 | 3.04% |
| 2026-03-02 | 6.52 | 6.29 | -0.37 | -5.56% | 6.28 | 6.55 | 302753 | 19243 | 4.25% |
| 2026-02-27 | 6.57 | 6.66 | 0.06 | 0.91% | 6.53 | 6.66 | 148430 | 9837 | 2.09% |
| 2026-02-26 | 6.60 | 6.60 | 0.02 | 0.30% | 6.57 | 6.69 | 199398 | 13225 | 2.80% |
| 2026-02-25 | 6.69 | 6.58 | -0.07 | -1.05% | 6.56 | 6.69 | 193700 | 12805 | 2.72% |
| 2026-02-24 | 6.53 | 6.65 | 0.14 | 2.15% | 6.51 | 6.68 | 170892 | 11299 | 2.40% |
| 2026-02-13 | 6.52 | 6.51 | -0.03 | -0.46% | 6.49 | 6.58 | 113966 | 7439 | 1.60% |
| 2026-02-12 | 6.60 | 6.54 | -0.05 | -0.76% | 6.50 | 6.61 | 136488 | 8959 | 1.92% |
| 2026-02-11 | 6.57 | 6.59 | 0.00 | 0.00% | 6.56 | 6.63 | 102130 | 6741 | 1.43% |
| 2026-02-10 | 6.57 | 6.59 | 0.02 | 0.30% | 6.54 | 6.65 | 156824 | 10357 | 2.20% |
| 2026-02-09 | 6.48 | 6.57 | 0.15 | 2.34% | 6.47 | 6.58 | 151989 | 9926 | 2.14% |
| 2026-02-06 | 6.46 | 6.42 | -0.05 | -0.77% | 6.36 | 6.48 | 97047 | 6247 | 1.36% |
| 2026-02-05 | 6.45 | 6.47 | 0.03 | 0.47% | 6.41 | 6.51 | 115632 | 7473 | 1.62% |
| 2026-02-04 | 6.46 | 6.44 | -0.03 | -0.46% | 6.39 | 6.46 | 113084 | 7265 | 1.59% |
| 2026-02-03 | 6.40 | 6.47 | 0.12 | 1.89% | 6.35 | 6.47 | 128970 | 8267 | 1.81% |