当前时间：2026-05-08 09:34:15 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.98 | 6.50 | 0.59 | 9.98% | 5.93 | 6.50 | 1428120 | 91824 | 5.50% |
| 2026-05-06 | 5.65 | 5.91 | 0.32 | 5.72% | 5.65 | 5.98 | 1315192 | 76954 | 5.06% |
| 2026-04-30 | 5.75 | 5.59 | -0.17 | -2.95% | 5.52 | 5.78 | 941636 | 52790 | 3.63% |
| 2026-04-29 | 5.57 | 5.76 | 0.13 | 2.31% | 5.54 | 5.90 | 919630 | 53079 | 3.54% |
| 2026-04-28 | 5.74 | 5.63 | -0.09 | -1.57% | 5.55 | 5.75 | 772763 | 43529 | 2.98% |
| 2026-04-27 | 5.70 | 5.72 | 0.02 | 0.35% | 5.58 | 5.74 | 784397 | 44529 | 3.02% |
| 2026-04-24 | 5.77 | 5.70 | -0.11 | -1.89% | 5.65 | 5.79 | 855792 | 48850 | 3.30% |
| 2026-04-23 | 5.96 | 5.81 | -0.21 | -3.49% | 5.74 | 5.99 | 1147104 | 66842 | 4.42% |
| 2026-04-22 | 5.98 | 6.02 | 0.01 | 0.17% | 5.78 | 6.09 | 1512932 | 89392 | 5.83% |
| 2026-04-21 | 6.18 | 6.01 | -0.21 | -3.38% | 5.97 | 6.19 | 1320473 | 79619 | 5.08% |
| 2026-04-20 | 6.14 | 6.22 | 0.10 | 1.63% | 6.08 | 6.38 | 2106397 | 130636 | 8.11% |
| 2026-04-17 | 5.94 | 6.12 | 0.22 | 3.73% | 5.86 | 6.48 | 3089522 | 192490 | 11.90% |
| 2026-04-16 | 5.97 | 5.90 | -0.12 | -1.99% | 5.83 | 6.00 | 1340856 | 78908 | 5.16% |
| 2026-04-15 | 5.93 | 6.02 | 0.10 | 1.69% | 5.85 | 6.13 | 1694222 | 102163 | 6.52% |
| 2026-04-14 | 5.85 | 5.92 | 0.19 | 3.32% | 5.76 | 6.07 | 1976815 | 117565 | 7.61% |
| 2026-04-13 | 5.75 | 5.73 | -0.02 | -0.35% | 5.40 | 5.84 | 2078299 | 117956 | 8.00% |
| 2026-04-10 | 5.75 | 5.75 | 0.02 | 0.35% | 5.69 | 5.88 | 1269341 | 73244 | 4.89% |
| 2026-04-09 | 5.80 | 5.73 | -0.11 | -1.88% | 5.70 | 5.82 | 1121819 | 64495 | 4.32% |
| 2026-04-08 | 5.70 | 5.84 | 0.20 | 3.55% | 5.64 | 5.90 | 1982746 | 114931 | 7.63% |
| 2026-04-07 | 5.20 | 5.64 | 0.42 | 8.05% | 5.14 | 5.74 | 2176593 | 121431 | 8.38% |
| 2026-04-03 | 5.32 | 5.22 | -0.16 | -2.97% | 5.04 | 5.52 | 1346200 | 70648 | 5.18% |
| 2026-04-02 | 5.62 | 5.38 | -0.28 | -4.95% | 5.36 | 5.62 | 1151293 | 62857 | 4.43% |
| 2026-04-01 | 5.70 | 5.66 | -0.08 | -1.39% | 5.54 | 5.75 | 1521683 | 85780 | 5.86% |
| 2026-03-31 | 5.50 | 5.74 | 0.20 | 3.61% | 5.46 | 5.78 | 2094246 | 118277 | 8.06% |
| 2026-03-30 | 5.52 | 5.54 | -0.06 | -1.07% | 5.38 | 5.60 | 1224483 | 67208 | 4.72% |
| 2026-03-27 | 5.56 | 5.60 | -0.06 | -1.06% | 5.52 | 5.70 | 1462196 | 81910 | 5.63% |
| 2026-03-26 | 5.43 | 5.66 | 0.17 | 3.10% | 5.40 | 5.76 | 2322167 | 130043 | 8.94% |
| 2026-03-25 | 5.42 | 5.49 | 0.08 | 1.48% | 5.34 | 5.55 | 1541479 | 84464 | 5.94% |
| 2026-03-24 | 5.28 | 5.41 | 0.23 | 4.44% | 5.13 | 5.43 | 1731296 | 91700 | 6.67% |
| 2026-03-23 | 5.23 | 5.18 | -0.19 | -3.54% | 5.13 | 5.36 | 1377400 | 71792 | 5.30% |
| 2026-03-20 | 5.28 | 5.37 | 0.12 | 2.29% | 5.22 | 5.54 | 1882191 | 101863 | 7.25% |
| 2026-03-19 | 5.31 | 5.25 | -0.15 | -2.78% | 5.21 | 5.33 | 807216 | 42560 | 3.11% |
| 2026-03-18 | 5.38 | 5.40 | 0.11 | 2.08% | 5.30 | 5.47 | 1123089 | 60538 | 4.32% |
| 2026-03-17 | 5.42 | 5.29 | -0.10 | -1.86% | 5.27 | 5.49 | 1219297 | 65558 | 4.70% |
| 2026-03-16 | 5.18 | 5.39 | 0.23 | 4.46% | 5.15 | 5.39 | 1262638 | 66885 | 4.86% |
| 2026-03-13 | 5.28 | 5.16 | -0.10 | -1.90% | 5.15 | 5.30 | 660065 | 34547 | 2.54% |
| 2026-03-12 | 5.21 | 5.26 | 0.03 | 0.57% | 5.17 | 5.30 | 705527 | 37070 | 2.72% |
| 2026-03-11 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.28 | 652507 | 34198 | 2.51% |
| 2026-03-10 | 5.15 | 5.22 | 0.11 | 2.15% | 5.14 | 5.28 | 740566 | 38539 | 2.85% |
| 2026-03-09 | 5.03 | 5.11 | 0.03 | 0.59% | 4.96 | 5.13 | 611596 | 30801 | 2.36% |
| 2026-03-06 | 4.95 | 5.08 | 0.10 | 2.01% | 4.92 | 5.10 | 540275 | 27169 | 2.08% |
| 2026-03-05 | 4.91 | 4.98 | 0.15 | 3.11% | 4.89 | 5.02 | 705451 | 34964 | 2.72% |
| 2026-03-04 | 4.83 | 4.83 | -0.07 | -1.43% | 4.80 | 4.93 | 603960 | 29321 | 2.33% |
| 2026-03-03 | 5.13 | 4.90 | -0.23 | -4.48% | 4.88 | 5.16 | 866208 | 43267 | 3.34% |
| 2026-03-02 | 5.10 | 5.13 | -0.10 | -1.91% | 5.00 | 5.18 | 962606 | 49015 | 3.71% |
| 2026-02-27 | 5.16 | 5.23 | 0.03 | 0.58% | 5.14 | 5.26 | 619487 | 32322 | 2.39% |
| 2026-02-26 | 5.31 | 5.20 | -0.05 | -0.95% | 5.16 | 5.34 | 757251 | 39628 | 2.92% |
| 2026-02-25 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.31 | 910909 | 47866 | 3.51% |
| 2026-02-24 | 5.15 | 5.16 | 0.08 | 1.57% | 5.13 | 5.20 | 611922 | 31617 | 2.36% |
| 2026-02-13 | 5.15 | 5.08 | -0.06 | -1.17% | 5.08 | 5.18 | 574603 | 29480 | 2.21% |
| 2026-02-12 | 5.18 | 5.14 | -0.02 | -0.39% | 5.12 | 5.23 | 503422 | 25989 | 1.94% |
| 2026-02-11 | 5.18 | 5.16 | -0.04 | -0.77% | 5.15 | 5.23 | 489609 | 25411 | 1.89% |
| 2026-02-10 | 5.27 | 5.20 | -0.07 | -1.33% | 5.18 | 5.28 | 578780 | 30192 | 2.23% |
| 2026-02-09 | 5.28 | 5.27 | 0.08 | 1.54% | 5.23 | 5.33 | 692050 | 36456 | 2.66% |
| 2026-02-06 | 5.17 | 5.19 | -0.02 | -0.38% | 5.10 | 5.26 | 841586 | 43767 | 3.24% |
| 2026-02-05 | 5.34 | 5.21 | -0.15 | -2.80% | 5.20 | 5.36 | 956890 | 50308 | 3.68% |
| 2026-02-04 | 5.49 | 5.36 | -0.20 | -3.60% | 5.29 | 5.50 | 1640920 | 87886 | 6.32% |
| 2026-02-03 | 5.51 | 5.56 | 0.11 | 2.02% | 5.44 | 5.60 | 1898307 | 105053 | 7.31% |
| 2026-02-02 | 5.61 | 5.45 | -0.61 | -10.07% | 5.45 | 5.77 | 3021280 | 168449 | 11.63% |
| 2026-01-30 | 6.09 | 6.06 | 0.23 | 3.95% | 6.06 | 6.41 | 3653768 | 228162 | 14.07% |
| 2026-01-29 | 6.13 | 5.83 | -0.36 | -5.82% | 5.82 | 6.13 | 2391157 | 141706 | 9.21% |
| 2026-01-28 | 5.88 | 6.19 | 0.31 | 5.27% | 5.83 | 6.26 | 2979874 | 182027 | 11.47% |