当前时间：2026-05-08 08:53:11 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 | 5.70 | 5.69 | 0.00 | 0.00% | 5.56 | 5.73 | 245115 | 13783 | 2.49% |
| 2026-05-06 | 5.76 | 5.69 | -0.10 | -1.73% | 5.65 | 5.80 | 253813 | 14464 | 2.58% |
| 2026-04-30 | 5.82 | 5.79 | -0.02 | -0.34% | 5.73 | 5.88 | 147673 | 8547 | 1.50% |
| 2026-04-29 | 5.85 | 5.81 | -0.43 | -6.89% | 5.70 | 5.95 | 294324 | 17229 | 2.99% |
| 2026-04-28 | 6.30 | 6.24 | -0.07 | -1.11% | 6.17 | 6.31 | 119544 | 7446 | 1.21% |
| 2026-04-27 | 6.20 | 6.31 | 0.08 | 1.28% | 6.07 | 6.31 | 155992 | 9681 | 1.58% |
| 2026-04-24 | 6.22 | 6.23 | -0.05 | -0.80% | 6.18 | 6.32 | 138569 | 8638 | 1.41% |
| 2026-04-23 | 6.42 | 6.28 | -0.12 | -1.88% | 6.22 | 6.43 | 146674 | 9214 | 1.49% |
| 2026-04-22 | 6.38 | 6.40 | -0.03 | -0.47% | 6.33 | 6.43 | 125960 | 8029 | 1.28% |
| 2026-04-21 | 6.51 | 6.43 | -0.09 | -1.38% | 6.38 | 6.51 | 152856 | 9804 | 1.55% |
| 2026-04-20 | 6.47 | 6.52 | 0.06 | 0.93% | 6.41 | 6.54 | 168003 | 10910 | 1.71% |
| 2026-04-17 | 6.42 | 6.46 | 0.01 | 0.16% | 6.38 | 6.50 | 155988 | 10040 | 1.58% |
| 2026-04-16 | 6.40 | 6.45 | 0.01 | 0.16% | 6.37 | 6.47 | 174892 | 11243 | 1.78% |
| 2026-04-15 | 6.49 | 6.44 | -0.04 | -0.62% | 6.41 | 6.72 | 249289 | 16193 | 2.53% |
| 2026-04-14 | 6.46 | 6.48 | -0.03 | -0.46% | 6.37 | 6.50 | 290602 | 18670 | 2.95% |
| 2026-04-13 | 6.60 | 6.51 | -0.25 | -3.70% | 6.45 | 6.69 | 398830 | 25905 | 4.05% |
| 2026-04-10 | 6.40 | 6.76 | 0.32 | 4.97% | 6.31 | 6.92 | 592677 | 39311 | 6.02% |
| 2026-04-09 | 6.34 | 6.44 | 0.10 | 1.58% | 6.28 | 6.69 | 451268 | 29236 | 4.58% |
| 2026-04-08 | 6.30 | 6.34 | 0.11 | 1.77% | 6.19 | 6.37 | 428194 | 26960 | 4.35% |
| 2026-04-07 | 5.70 | 6.23 | 0.57 | 10.07% | 5.70 | 6.23 | 275942 | 16762 | 2.80% |
| 2026-04-03 | 5.97 | 5.66 | -0.27 | -4.55% | 5.65 | 5.99 | 182449 | 10436 | 1.85% |
| 2026-04-02 | 6.17 | 5.93 | -0.25 | -4.05% | 5.91 | 6.17 | 191443 | 11505 | 1.94% |
| 2026-04-01 | 6.24 | 6.18 | 0.04 | 0.65% | 6.14 | 6.26 | 139453 | 8621 | 1.42% |
| 2026-03-31 | 6.23 | 6.14 | -0.10 | -1.60% | 6.13 | 6.33 | 171759 | 10687 | 1.74% |
| 2026-03-30 | 6.23 | 6.24 | -0.07 | -1.11% | 6.15 | 6.32 | 171301 | 10636 | 1.74% |
| 2026-03-27 | 6.02 | 6.31 | 0.05 | 0.80% | 6.01 | 6.34 | 206211 | 12911 | 2.09% |
| 2026-03-26 | 6.41 | 6.26 | -0.20 | -3.10% | 6.24 | 6.63 | 306312 | 19620 | 3.11% |
| 2026-03-25 | 6.42 | 6.46 | -0.01 | -0.15% | 6.37 | 6.55 | 271574 | 17513 | 2.76% |
| 2026-03-24 | 6.46 | 6.47 | 0.18 | 2.86% | 6.16 | 6.48 | 329434 | 20890 | 3.35% |
| 2026-03-23 | 6.50 | 6.29 | -0.42 | -6.26% | 6.27 | 6.68 | 376238 | 24298 | 3.82% |
| 2026-03-20 | 7.39 | 6.71 | -0.63 | -8.58% | 6.71 | 7.42 | 528774 | 36764 | 5.37% |
| 2026-03-19 | 7.64 | 7.34 | -0.37 | -4.80% | 7.29 | 7.75 | 549517 | 41194 | 5.58% |
| 2026-03-18 | 7.73 | 7.71 | -0.25 | -3.14% | 7.57 | 7.76 | 698700 | 53516 | 7.10% |
| 2026-03-17 | 7.62 | 7.96 | 0.27 | 3.51% | 7.42 | 8.16 | 1234112 | 96709 | 12.53% |
| 2026-03-16 | 7.13 | 7.69 | 0.70 | 10.01% | 7.11 | 7.69 | 375683 | 28449 | 3.82% |
| 2026-03-13 | 7.20 | 6.99 | -0.25 | -3.45% | 6.99 | 7.35 | 412200 | 29519 | 4.19% |
| 2026-03-12 | 7.45 | 7.24 | 0.06 | 0.84% | 7.20 | 7.80 | 533188 | 39553 | 5.41% |
| 2026-03-11 | 7.18 | 7.18 | 0.02 | 0.28% | 7.10 | 7.25 | 125428 | 8989 | 1.27% |
| 2026-03-10 | 7.16 | 7.16 | 0.05 | 0.70% | 7.11 | 7.21 | 131322 | 9389 | 1.33% |
| 2026-03-09 | 7.16 | 7.11 | -0.22 | -3.00% | 6.98 | 7.37 | 234540 | 16676 | 2.38% |
| 2026-03-06 | 6.92 | 7.33 | 0.37 | 5.32% | 6.90 | 7.36 | 242808 | 17499 | 2.47% |
| 2026-03-05 | 6.95 | 6.96 | 0.13 | 1.90% | 6.86 | 7.05 | 151278 | 10531 | 1.54% |
| 2026-03-04 | 6.93 | 6.83 | -0.17 | -2.43% | 6.81 | 7.01 | 175245 | 12077 | 1.78% |
| 2026-03-03 | 7.51 | 7.00 | -0.50 | -6.67% | 6.99 | 7.56 | 311728 | 22318 | 3.17% |
| 2026-03-02 | 7.60 | 7.50 | -0.19 | -2.47% | 7.45 | 7.69 | 225065 | 16947 | 2.29% |
| 2026-02-27 | 7.66 | 7.69 | 0.02 | 0.26% | 7.60 | 7.71 | 146944 | 11241 | 1.49% |
| 2026-02-26 | 7.74 | 7.67 | -0.07 | -0.90% | 7.62 | 7.84 | 184327 | 14141 | 1.87% |
| 2026-02-25 | 7.62 | 7.74 | 0.12 | 1.57% | 7.60 | 7.81 | 248248 | 19191 | 2.52% |
| 2026-02-24 | 7.38 | 7.62 | 0.27 | 3.67% | 7.32 | 7.64 | 234592 | 17712 | 2.38% |
| 2026-02-13 | 7.60 | 7.35 | -0.14 | -1.87% | 7.34 | 7.60 | 188171 | 13967 | 1.91% |
| 2026-02-12 | 7.62 | 7.49 | -0.28 | -3.60% | 7.48 | 7.73 | 397235 | 30067 | 4.03% |
| 2026-02-11 | 7.68 | 7.77 | 0.05 | 0.65% | 7.65 | 8.10 | 493053 | 38728 | 5.01% |
| 2026-02-10 | 7.80 | 7.72 | -0.07 | -0.90% | 7.70 | 7.84 | 273910 | 21250 | 2.78% |
| 2026-02-09 | 7.70 | 7.79 | 0.13 | 1.70% | 7.60 | 7.84 | 373755 | 28987 | 3.80% |
| 2026-02-06 | 7.43 | 7.66 | 0.14 | 1.86% | 7.36 | 7.79 | 366979 | 28095 | 3.73% |
| 2026-02-05 | 7.52 | 7.52 | -0.07 | -0.92% | 7.46 | 7.66 | 221955 | 16718 | 2.25% |
| 2026-02-04 | 7.36 | 7.59 | 0.16 | 2.15% | 7.36 | 7.72 | 398378 | 30287 | 4.05% |
| 2026-02-03 | 7.04 | 7.43 | 0.46 | 6.60% | 7.00 | 7.58 | 423922 | 30979 | 4.31% |
| 2026-02-02 | 7.29 | 6.97 | -0.32 | -4.39% | 6.96 | 7.46 | 276567 | 19938 | 2.81% |
| 2026-01-30 | 7.51 | 7.29 | -0.31 | -4.08% | 7.22 | 7.51 | 305320 | 22491 | 3.10% |
| 2026-01-29 | 7.46 | 7.60 | 0.07 | 0.93% | 7.35 | 7.80 | 406657 | 30725 | 4.13% |
| 2026-01-28 | 7.46 | 7.53 | 0.02 | 0.27% | 7.35 | 7.85 | 317828 | 24222 | 3.23% |