当前时间：2026-05-08 06:00:09 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 5.68 | 5.86 | 0.19 | 3.35% | 5.64 | 5.92 | 1555073 | 90798 | 11.21% |
| 2026-05-06 | 5.55 | 5.67 | 0.21 | 3.85% | 5.49 | 5.68 | 1102450 | 61919 | 7.94% |
| 2026-04-30 | 5.55 | 5.46 | -0.15 | -2.67% | 5.40 | 5.60 | 828644 | 45319 | 5.97% |
| 2026-04-29 | 5.45 | 5.61 | -0.10 | -1.75% | 5.39 | 5.70 | 1592278 | 88667 | 11.47% |
| 2026-04-28 | 5.71 | 5.71 | 0.52 | 10.02% | 5.62 | 5.71 | 798354 | 45582 | 5.75% |
| 2026-04-27 | 5.24 | 5.19 | -0.04 | -0.76% | 5.11 | 5.25 | 386397 | 19988 | 2.78% |
| 2026-04-24 | 5.30 | 5.23 | -0.12 | -2.24% | 5.18 | 5.33 | 605492 | 31685 | 4.36% |
| 2026-04-23 | 5.51 | 5.35 | -0.24 | -4.29% | 5.26 | 5.58 | 1050438 | 56243 | 7.57% |
| 2026-04-22 | 5.75 | 5.59 | -0.21 | -3.62% | 5.57 | 5.75 | 969663 | 54443 | 6.99% |
| 2026-04-21 | 5.65 | 5.80 | 0.15 | 2.65% | 5.59 | 5.88 | 1515682 | 87796 | 10.92% |
| 2026-04-20 | 5.53 | 5.65 | 0.13 | 2.36% | 5.51 | 5.65 | 756368 | 42334 | 5.45% |
| 2026-04-17 | 5.62 | 5.52 | -0.09 | -1.60% | 5.50 | 5.68 | 656563 | 36491 | 4.73% |
| 2026-04-16 | 5.58 | 5.61 | 0.02 | 0.36% | 5.47 | 5.61 | 614717 | 34202 | 4.43% |
| 2026-04-15 | 5.66 | 5.59 | -0.07 | -1.24% | 5.58 | 5.72 | 738199 | 41684 | 5.32% |
| 2026-04-14 | 5.75 | 5.66 | -0.11 | -1.91% | 5.57 | 5.78 | 934641 | 52698 | 6.74% |
| 2026-04-13 | 5.65 | 5.77 | 0.06 | 1.05% | 5.61 | 5.84 | 828463 | 47510 | 5.97% |
| 2026-04-10 | 5.78 | 5.71 | -0.09 | -1.55% | 5.71 | 5.84 | 885610 | 51131 | 6.38% |
| 2026-04-09 | 5.94 | 5.80 | -0.22 | -3.65% | 5.72 | 5.94 | 974912 | 56363 | 7.03% |
| 2026-04-08 | 5.87 | 6.02 | 0.19 | 3.26% | 5.85 | 6.03 | 1449058 | 86097 | 10.44% |
| 2026-04-07 | 5.75 | 5.83 | -0.06 | -1.02% | 5.55 | 5.93 | 1181261 | 68301 | 8.51% |
| 2026-04-03 | 6.43 | 5.89 | -0.65 | -9.94% | 5.89 | 6.46 | 2133882 | 128917 | 15.38% |
| 2026-04-02 | 6.51 | 6.54 | 0.01 | 0.15% | 6.44 | 6.88 | 2273275 | 151009 | 16.38% |
| 2026-04-01 | 6.88 | 6.53 | -0.40 | -5.77% | 6.42 | 6.88 | 2759006 | 181090 | 19.81% |
| 2026-03-31 | 6.31 | 6.93 | 0.63 | 10.00% | 6.21 | 6.93 | 3126452 | 211947 | 22.45% |
| 2026-03-30 | 6.52 | 6.30 | -0.37 | -5.55% | 6.00 | 6.57 | 2156752 | 133446 | 15.49% |
| 2026-03-27 | 6.62 | 6.67 | -0.20 | -2.91% | 6.46 | 6.78 | 1859898 | 123879 | 13.36% |
| 2026-03-26 | 7.30 | 6.87 | -0.43 | -5.89% | 6.77 | 7.35 | 2682857 | 186327 | 19.27% |
| 2026-03-25 | 7.73 | 7.30 | 0.05 | 0.69% | 7.21 | 7.73 | 4739972 | 351285 | 34.04% |
| 2026-03-24 | 7.05 | 7.25 | 0.66 | 10.02% | 6.89 | 7.25 | 1841159 | 132398 | 13.22% |
| 2026-03-23 | 5.91 | 6.59 | 0.60 | 10.02% | 5.90 | 6.59 | 1912021 | 122291 | 13.73% |
| 2026-03-20 | 5.88 | 5.99 | 0.03 | 0.50% | 5.75 | 6.20 | 1094644 | 65606 | 7.86% |
| 2026-03-19 | 5.85 | 5.96 | 0.01 | 0.17% | 5.81 | 6.30 | 922807 | 55518 | 6.63% |
| 2026-03-18 | 6.06 | 5.95 | -0.13 | -2.14% | 5.83 | 6.13 | 689138 | 40934 | 4.95% |
| 2026-03-17 | 5.97 | 6.08 | 0.11 | 1.84% | 5.97 | 6.25 | 977515 | 60014 | 7.02% |
| 2026-03-16 | 5.99 | 5.97 | -0.03 | -0.50% | 5.90 | 6.12 | 596296 | 35754 | 4.28% |
| 2026-03-13 | 6.20 | 6.00 | -0.28 | -4.46% | 6.00 | 6.25 | 842496 | 51378 | 6.05% |
| 2026-03-12 | 6.49 | 6.28 | -0.17 | -2.64% | 6.26 | 6.59 | 938964 | 59637 | 6.74% |
| 2026-03-11 | 6.53 | 6.45 | -0.22 | -3.30% | 6.40 | 6.62 | 1279958 | 83058 | 9.19% |
| 2026-03-10 | 6.42 | 6.67 | 0.23 | 3.57% | 6.20 | 6.84 | 1908843 | 124044 | 13.71% |
| 2026-03-09 | 6.22 | 6.44 | 0.15 | 2.38% | 6.19 | 6.57 | 1357364 | 87390 | 9.75% |
| 2026-03-06 | 6.12 | 6.29 | 0.11 | 1.78% | 6.05 | 6.45 | 1060252 | 66715 | 7.61% |
| 2026-03-05 | 6.22 | 6.18 | 0.07 | 1.15% | 6.08 | 6.28 | 977099 | 60357 | 7.02% |
| 2026-03-04 | 5.91 | 6.11 | -0.04 | -0.65% | 5.80 | 6.22 | 969384 | 59073 | 6.96% |
| 2026-03-03 | 6.31 | 6.15 | -0.11 | -1.76% | 6.12 | 6.72 | 1538092 | 98420 | 11.05% |
| 2026-03-02 | 6.59 | 6.26 | -0.55 | -8.08% | 6.25 | 6.64 | 1666639 | 106503 | 11.97% |
| 2026-02-27 | 6.57 | 6.81 | 0.20 | 3.03% | 6.50 | 6.84 | 1793393 | 120664 | 12.88% |
| 2026-02-26 | 6.56 | 6.61 | -0.22 | -3.22% | 6.45 | 6.70 | 1636707 | 107666 | 11.75% |
| 2026-02-25 | 6.87 | 6.83 | 0.04 | 0.59% | 6.72 | 6.97 | 1586692 | 108554 | 11.40% |
| 2026-02-24 | 6.85 | 6.79 | 0.17 | 2.57% | 6.75 | 7.10 | 1652658 | 113694 | 11.87% |
| 2026-02-13 | 6.93 | 6.62 | -0.35 | -5.02% | 6.52 | 7.01 | 1704234 | 114100 | 12.24% |
| 2026-02-12 | 7.24 | 6.97 | -0.26 | -3.60% | 6.91 | 7.40 | 2344018 | 165241 | 16.83% |
| 2026-02-11 | 7.50 | 7.23 | -0.37 | -4.87% | 7.22 | 7.69 | 2434608 | 179181 | 17.48% |
| 2026-02-10 | 7.85 | 7.60 | -0.36 | -4.52% | 7.55 | 8.18 | 3862298 | 301425 | 27.74% |
| 2026-02-09 | 7.40 | 7.96 | 0.72 | 9.94% | 7.40 | 7.96 | 4298937 | 334717 | 30.87% |
| 2026-02-06 | 6.44 | 7.24 | 0.08 | 1.12% | 6.44 | 7.51 | 3780256 | 265754 | 27.15% |
| 2026-02-05 | 7.32 | 7.16 | 0.12 | 1.70% | 7.07 | 7.60 | 4788780 | 350207 | 34.39% |
| 2026-02-04 | 6.38 | 7.04 | 0.64 | 10.00% | 6.34 | 7.04 | 2298432 | 153580 | 16.51% |
| 2026-02-03 | 6.09 | 6.40 | 0.22 | 3.56% | 6.09 | 6.55 | 2733070 | 173693 | 19.63% |
| 2026-02-02 | 5.82 | 6.18 | 0.28 | 4.75% | 5.82 | 6.49 | 3110414 | 194449 | 22.34% |
| 2026-01-30 | 6.40 | 5.90 | -0.66 | -10.06% | 5.90 | 6.61 | 2496323 | 151217 | 17.93% |
| 2026-01-29 | 6.88 | 6.56 | -0.34 | -4.93% | 6.48 | 7.09 | 3513842 | 235652 | 25.24% |
| 2026-01-28 | 6.80 | 6.90 | 0.29 | 4.39% | 6.80 | 7.27 | 5089010 | 359071 | 36.55% |