当前时间：2026-05-14 17:16:53 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 | 5.08 | 5.01 | -0.05 | -0.99% | 4.97 | 5.13 | 131508 | 6624 | 2.97% |
| 2026-05-13 | 5.17 | 5.06 | -0.15 | -2.88% | 5.05 | 5.20 | 142221 | 7259 | 3.22% |
| 2026-05-12 | 5.16 | 5.21 | 0.05 | 0.97% | 4.95 | 5.36 | 229040 | 11675 | 5.18% |
| 2026-05-11 | 5.39 | 5.16 | -0.27 | -4.97% | 5.16 | 5.45 | 284879 | 14950 | 6.44% |
| 2026-05-08 | 5.15 | 5.43 | 0.11 | 2.07% | 5.13 | 5.55 | 201250 | 10853 | 4.55% |
| 2026-05-07 | 5.86 | 5.32 | -0.26 | -4.66% | 5.30 | 5.86 | 465245 | 26020 | 10.52% |
| 2026-05-06 | 5.58 | 5.58 | 0.27 | 5.08% | 5.50 | 5.58 | 98191 | 5475 | 2.22% |
| 2026-04-30 | 5.16 | 5.31 | 0.25 | 4.94% | 5.06 | 5.31 | 231717 | 12206 | 5.24% |
| 2026-04-29 | 4.73 | 5.06 | 0.24 | 4.98% | 4.71 | 5.06 | 198357 | 9846 | 4.49% |
| 2026-04-28 | 4.89 | 4.82 | -0.23 | -4.55% | 4.80 | 5.04 | 430114 | 20956 | 9.73% |
| 2026-04-24 | 4.80 | 5.05 | 0.30 | 6.32% | 4.77 | 5.06 | 415410 | 20682 | 9.30% |
| 2026-04-23 | 5.20 | 4.75 | -0.50 | -9.52% | 4.73 | 5.24 | 483289 | 23676 | 10.82% |
| 2026-04-22 | 5.52 | 5.25 | -0.35 | -6.25% | 5.23 | 5.55 | 495385 | 26414 | 11.09% |
| 2026-04-21 | 5.65 | 5.60 | -0.09 | -1.58% | 5.54 | 5.84 | 436436 | 24880 | 9.77% |
| 2026-04-20 | 5.51 | 5.69 | -0.11 | -1.90% | 5.44 | 5.74 | 499424 | 27930 | 11.18% |
| 2026-04-17 | 5.85 | 5.80 | -0.24 | -3.97% | 5.44 | 5.92 | 922665 | 52214 | 20.66% |
| 2026-04-16 | 6.04 | 6.04 | -0.67 | -9.99% | 6.04 | 6.50 | 895439 | 54183 | 20.05% |
| 2026-04-15 | 6.71 | 6.71 | -0.75 | -10.05% | 6.71 | 6.71 | 47788 | 3206 | 1.07% |
| 2026-04-14 | 8.17 | 7.46 | -0.83 | -10.01% | 7.46 | 8.17 | 284672 | 21702 | 6.38% |
| 2026-04-13 | 8.65 | 8.29 | -0.43 | -4.93% | 8.25 | 8.69 | 302096 | 25398 | 6.77% |
| 2026-04-10 | 9.15 | 8.72 | -0.62 | -6.64% | 8.61 | 9.43 | 382251 | 34640 | 8.56% |
| 2026-04-09 | 9.50 | 9.34 | -0.33 | -3.41% | 9.12 | 9.67 | 332861 | 31035 | 7.45% |
| 2026-04-08 | 8.81 | 9.67 | 0.88 | 10.01% | 8.80 | 9.67 | 283588 | 26562 | 6.35% |
| 2026-04-07 | 8.71 | 8.79 | -0.45 | -4.87% | 8.41 | 9.37 | 444961 | 39081 | 9.97% |
| 2026-04-03 | 9.38 | 9.24 | 0.03 | 0.33% | 9.01 | 9.38 | 314716 | 28968 | 7.05% |
| 2026-04-02 | 9.09 | 9.21 | 0.04 | 0.44% | 8.91 | 9.40 | 366653 | 33599 | 8.21% |
| 2026-04-01 | 8.85 | 9.17 | 0.23 | 2.57% | 8.71 | 9.45 | 616251 | 56052 | 13.80% |
| 2026-03-31 | 8.70 | 8.94 | 0.81 | 9.96% | 8.40 | 8.94 | 352942 | 31221 | 7.90% |
| 2026-03-30 | 7.35 | 8.13 | 0.74 | 10.01% | 7.32 | 8.13 | 324822 | 25781 | 7.27% |
| 2026-03-27 | 6.95 | 7.39 | 0.44 | 6.33% | 6.81 | 7.43 | 156213 | 11189 | 3.50% |
| 2026-03-26 | 6.85 | 6.95 | 0.04 | 0.58% | 6.83 | 7.14 | 139995 | 9792 | 3.14% |
| 2026-03-25 | 6.42 | 6.91 | 0.53 | 8.31% | 6.33 | 6.91 | 206999 | 13943 | 4.64% |
| 2026-03-24 | 6.04 | 6.38 | 0.49 | 8.32% | 5.88 | 6.45 | 172985 | 10599 | 3.87% |
| 2026-03-23 | 6.11 | 5.89 | -0.46 | -7.24% | 5.77 | 6.13 | 205281 | 12161 | 4.60% |
| 2026-03-20 | 6.51 | 6.35 | -0.16 | -2.46% | 6.29 | 6.54 | 78814 | 5029 | 1.77% |
| 2026-03-19 | 6.45 | 6.51 | -0.07 | -1.06% | 6.40 | 6.62 | 73802 | 4811 | 1.65% |
| 2026-03-18 | 6.50 | 6.58 | 0.06 | 0.92% | 6.41 | 6.64 | 71337 | 4651 | 1.60% |
| 2026-03-17 | 6.72 | 6.52 | -0.17 | -2.54% | 6.50 | 6.84 | 68981 | 4578 | 1.54% |
| 2026-03-16 | 6.87 | 6.69 | -0.17 | -2.48% | 6.58 | 6.87 | 94195 | 6304 | 2.11% |
| 2026-03-13 | 7.07 | 6.86 | -0.28 | -3.92% | 6.80 | 7.14 | 96027 | 6678 | 2.15% |
| 2026-03-12 | 7.24 | 7.14 | -0.11 | -1.52% | 7.12 | 7.38 | 90804 | 6542 | 2.03% |
| 2026-03-11 | 7.61 | 7.25 | -0.19 | -2.55% | 7.16 | 7.61 | 164589 | 12049 | 3.69% |
| 2026-03-10 | 7.13 | 7.44 | 0.38 | 5.38% | 7.12 | 7.77 | 315630 | 23741 | 7.07% |
| 2026-03-09 | 7.06 | 7.06 | -0.07 | -0.98% | 6.81 | 7.11 | 98306 | 6832 | 2.20% |
| 2026-03-06 | 7.16 | 7.13 | -0.05 | -0.70% | 7.00 | 7.22 | 106915 | 7608 | 2.39% |
| 2026-03-05 | 6.94 | 7.18 | 0.49 | 7.32% | 6.72 | 7.24 | 150192 | 10572 | 3.36% |
| 2026-03-04 | 6.81 | 6.69 | -0.19 | -2.76% | 6.57 | 6.95 | 136832 | 9164 | 3.06% |
| 2026-03-03 | 6.91 | 6.88 | 0.00 | 0.00% | 6.82 | 7.27 | 141775 | 9992 | 3.18% |
| 2026-03-02 | 7.20 | 6.88 | -0.41 | -5.62% | 6.77 | 7.21 | 209621 | 14477 | 4.69% |
| 2026-02-27 | 7.10 | 7.29 | 0.15 | 2.10% | 7.07 | 7.42 | 128124 | 9314 | 2.87% |
| 2026-02-26 | 7.25 | 7.14 | -0.07 | -0.97% | 6.97 | 7.34 | 221914 | 15840 | 4.97% |
| 2026-02-25 | 7.59 | 7.21 | -0.30 | -3.99% | 7.12 | 7.60 | 242907 | 17696 | 5.44% |
| 2026-02-24 | 7.81 | 7.51 | -0.14 | -1.83% | 7.44 | 8.04 | 220079 | 16887 | 4.93% |
| 2026-02-13 | 7.53 | 7.65 | 0.11 | 1.46% | 7.35 | 7.80 | 241157 | 18386 | 5.40% |
| 2026-02-12 | 7.46 | 7.54 | 0.06 | 0.80% | 7.40 | 7.74 | 251172 | 18973 | 5.63% |
| 2026-02-11 | 7.18 | 7.48 | 0.28 | 3.89% | 7.12 | 7.68 | 330845 | 24560 | 7.41% |
| 2026-02-10 | 6.53 | 7.20 | 0.54 | 8.11% | 6.48 | 7.30 | 420853 | 29126 | 9.43% |
| 2026-02-09 | 6.84 | 6.66 | -0.24 | -3.48% | 6.56 | 7.17 | 568229 | 38644 | 12.73% |
| 2026-02-06 | 6.35 | 6.90 | 0.63 | 10.05% | 6.35 | 6.90 | 144619 | 9884 | 3.24% |
| 2026-02-05 | 6.09 | 6.27 | 0.28 | 4.67% | 5.97 | 6.32 | 201638 | 12509 | 4.52% |
| 2026-02-04 | 5.90 | 5.99 | 0.23 | 3.99% | 5.80 | 6.08 | 203230 | 12151 | 4.55% |
| 2026-02-03 | 5.60 | 5.76 | 0.26 | 4.73% | 5.57 | 5.82 | 240050 | 13723 | 5.38% |