当前时间：2026-05-08 03:46:38 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 | 5.99 | 6.14 | 0.15 | 2.50% | 5.99 | 6.34 | 603151 | 37247 | 8.41% |
| 2026-05-06 | 5.93 | 5.99 | 0.06 | 1.01% | 5.90 | 6.00 | 525151 | 31214 | 7.32% |
| 2026-04-30 | 5.95 | 5.93 | 0.18 | 3.13% | 5.71 | 5.98 | 833941 | 49108 | 11.62% |
| 2026-04-29 | 5.43 | 5.75 | 0.52 | 9.94% | 5.43 | 5.75 | 326672 | 18585 | 4.55% |
| 2026-04-28 | 5.30 | 5.23 | -0.16 | -2.97% | 5.20 | 5.35 | 162418 | 8546 | 2.26% |
| 2026-04-27 | 5.32 | 5.39 | 0.07 | 1.32% | 5.18 | 5.39 | 204496 | 10776 | 2.85% |
| 2026-04-24 | 5.38 | 5.32 | -0.06 | -1.12% | 5.20 | 5.38 | 226381 | 11948 | 3.16% |
| 2026-04-23 | 5.53 | 5.38 | -0.16 | -2.89% | 5.36 | 5.54 | 209147 | 11346 | 2.92% |
| 2026-04-22 | 5.58 | 5.54 | -0.07 | -1.25% | 5.49 | 5.58 | 165346 | 9142 | 2.30% |
| 2026-04-21 | 5.70 | 5.61 | -0.10 | -1.75% | 5.57 | 5.71 | 179012 | 10024 | 2.50% |
| 2026-04-20 | 5.68 | 5.71 | 0.04 | 0.71% | 5.63 | 5.73 | 189367 | 10764 | 2.64% |
| 2026-04-17 | 5.52 | 5.67 | 0.13 | 2.35% | 5.51 | 5.75 | 336560 | 19009 | 4.69% |
| 2026-04-16 | 5.46 | 5.54 | 0.08 | 1.47% | 5.45 | 5.55 | 186367 | 10267 | 2.60% |
| 2026-04-15 | 5.55 | 5.46 | -0.06 | -1.09% | 5.45 | 5.62 | 270438 | 14986 | 3.77% |
| 2026-04-14 | 5.60 | 5.52 | -0.03 | -0.54% | 5.44 | 5.60 | 166053 | 9119 | 2.31% |
| 2026-04-13 | 5.50 | 5.55 | 0.03 | 0.54% | 5.45 | 5.55 | 128780 | 7095 | 1.79% |
| 2026-04-10 | 5.49 | 5.52 | 0.07 | 1.28% | 5.49 | 5.60 | 169789 | 9427 | 2.37% |
| 2026-04-09 | 5.53 | 5.45 | -0.16 | -2.85% | 5.44 | 5.56 | 160263 | 8787 | 2.23% |
| 2026-04-08 | 5.48 | 5.61 | 0.24 | 4.47% | 5.46 | 5.62 | 222519 | 12332 | 3.10% |
| 2026-04-07 | 5.30 | 5.37 | 0.06 | 1.13% | 5.29 | 5.39 | 121100 | 6486 | 1.69% |
| 2026-04-03 | 5.57 | 5.31 | -0.22 | -3.98% | 5.30 | 5.59 | 203098 | 10932 | 2.83% |
| 2026-04-02 | 5.61 | 5.53 | -0.10 | -1.78% | 5.51 | 5.69 | 219079 | 12252 | 3.05% |
| 2026-04-01 | 5.65 | 5.63 | 0.08 | 1.44% | 5.55 | 5.69 | 165383 | 9280 | 2.31% |
| 2026-03-31 | 5.67 | 5.55 | -0.10 | -1.77% | 5.55 | 5.75 | 218179 | 12318 | 3.04% |
| 2026-03-30 | 5.52 | 5.65 | 0.04 | 0.71% | 5.48 | 5.67 | 206456 | 11536 | 2.88% |
| 2026-03-27 | 5.45 | 5.61 | 0.06 | 1.08% | 5.42 | 5.66 | 224406 | 12532 | 3.13% |
| 2026-03-26 | 5.71 | 5.55 | -0.20 | -3.48% | 5.52 | 5.83 | 318194 | 17940 | 4.44% |
| 2026-03-25 | 5.67 | 5.75 | 0.09 | 1.59% | 5.63 | 5.81 | 397862 | 22772 | 5.55% |
| 2026-03-24 | 5.59 | 5.66 | 0.22 | 4.04% | 5.43 | 5.66 | 408984 | 22696 | 5.70% |
| 2026-03-23 | 5.86 | 5.44 | -0.52 | -8.72% | 5.36 | 5.90 | 707451 | 39714 | 9.86% |
| 2026-03-20 | 6.27 | 5.96 | -0.24 | -3.87% | 5.95 | 6.29 | 323670 | 19698 | 4.51% |
| 2026-03-19 | 6.46 | 6.20 | -0.37 | -5.63% | 6.17 | 6.48 | 278983 | 17552 | 3.89% |
| 2026-03-18 | 6.46 | 6.57 | 0.13 | 2.02% | 6.40 | 6.58 | 216892 | 14069 | 3.02% |
| 2026-03-17 | 6.63 | 6.44 | -0.19 | -2.87% | 6.43 | 6.70 | 254155 | 16587 | 3.54% |
| 2026-03-16 | 6.62 | 6.63 | 0.02 | 0.30% | 6.54 | 6.74 | 284381 | 18850 | 3.96% |
| 2026-03-13 | 6.80 | 6.61 | -0.14 | -2.07% | 6.58 | 6.81 | 299818 | 20024 | 4.18% |
| 2026-03-12 | 6.86 | 6.75 | -0.18 | -2.60% | 6.72 | 6.97 | 499747 | 34035 | 6.97% |
| 2026-03-11 | 7.04 | 6.93 | -0.02 | -0.29% | 6.91 | 7.21 | 671990 | 47214 | 9.37% |
| 2026-03-10 | 6.89 | 6.95 | 0.10 | 1.46% | 6.81 | 6.99 | 415891 | 28780 | 5.80% |
| 2026-03-09 | 6.72 | 6.85 | 0.05 | 0.74% | 6.66 | 6.87 | 520473 | 35376 | 7.25% |
| 2026-03-06 | 6.75 | 6.80 | 0.03 | 0.44% | 6.60 | 6.85 | 757691 | 51339 | 10.56% |
| 2026-03-05 | 6.28 | 6.77 | 0.62 | 10.08% | 6.25 | 6.77 | 527621 | 34643 | 7.35% |
| 2026-03-04 | 5.82 | 6.15 | 0.20 | 3.36% | 5.80 | 6.35 | 518846 | 31436 | 7.23% |
| 2026-03-03 | 6.52 | 5.95 | -0.56 | -8.60% | 5.94 | 6.55 | 565594 | 34954 | 7.88% |
| 2026-03-02 | 6.64 | 6.51 | -0.21 | -3.13% | 6.47 | 6.71 | 425254 | 27873 | 5.93% |
| 2026-02-27 | 6.78 | 6.72 | -0.11 | -1.61% | 6.68 | 6.82 | 471517 | 31715 | 6.57% |
| 2026-02-26 | 6.91 | 6.83 | -0.15 | -2.15% | 6.78 | 6.97 | 571478 | 39109 | 7.97% |
| 2026-02-25 | 6.79 | 6.98 | 0.20 | 2.95% | 6.71 | 7.15 | 846848 | 59302 | 11.80% |
| 2026-02-24 | 6.95 | 6.78 | 0.06 | 0.89% | 6.74 | 7.02 | 801971 | 54639 | 11.18% |
| 2026-02-13 | 6.71 | 6.72 | 0.01 | 0.15% | 6.56 | 6.98 | 1498134 | 101545 | 20.88% |
| 2026-02-12 | 6.10 | 6.71 | 0.61 | 10.00% | 6.09 | 6.71 | 1205331 | 79370 | 16.80% |
| 2026-02-11 | 6.10 | 6.10 | 0.00 | 0.00% | 6.04 | 6.23 | 247190 | 15154 | 3.45% |
| 2026-02-10 | 6.10 | 6.10 | 0.00 | 0.00% | 6.05 | 6.14 | 155098 | 9471 | 2.16% |
| 2026-02-09 | 5.99 | 6.10 | 0.15 | 2.52% | 5.99 | 6.10 | 177100 | 10746 | 2.47% |
| 2026-02-06 | 5.90 | 5.95 | 0.08 | 1.36% | 5.82 | 5.99 | 147864 | 8779 | 2.06% |
| 2026-02-05 | 5.91 | 5.87 | -0.08 | -1.34% | 5.87 | 5.95 | 111260 | 6563 | 1.55% |
| 2026-02-04 | 5.88 | 5.95 | 0.06 | 1.02% | 5.83 | 5.95 | 120521 | 7131 | 1.68% |
| 2026-02-03 | 5.83 | 5.89 | 0.10 | 1.73% | 5.79 | 5.89 | 116767 | 6834 | 1.63% |
| 2026-02-02 | 5.89 | 5.79 | -0.11 | -1.86% | 5.77 | 5.94 | 176483 | 10318 | 2.46% |
| 2026-01-30 | 5.89 | 5.90 | -0.04 | -0.67% | 5.81 | 5.97 | 188486 | 11083 | 2.63% |
| 2026-01-29 | 5.98 | 5.94 | -0.05 | -0.83% | 5.87 | 6.05 | 193217 | 11528 | 2.69% |
| 2026-01-28 | 6.15 | 5.99 | -0.20 | -3.23% | 5.98 | 6.19 | 334017 | 20140 | 4.66% |