当前时间：2026-05-06 16:16:08 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.95 | 6.01 | 0.06 | 1.01% | 5.90 | 6.08 | 264855 | 15919 | 5.77% |
| 2026-04-29 | 5.80 | 5.95 | 0.12 | 2.06% | 5.75 | 6.03 | 422762 | 25061 | 9.22% |
| 2026-04-28 | 5.87 | 5.83 | 0.07 | 1.22% | 5.61 | 6.07 | 529671 | 30547 | 11.55% |
| 2026-04-27 | 5.56 | 5.76 | 0.17 | 3.04% | 5.47 | 5.77 | 195482 | 11056 | 4.26% |
| 2026-04-24 | 5.53 | 5.59 | 0.05 | 0.90% | 5.46 | 5.61 | 146124 | 8112 | 3.19% |
| 2026-04-23 | 5.58 | 5.54 | -0.03 | -0.54% | 5.49 | 5.65 | 174769 | 9702 | 3.81% |
| 2026-04-22 | 5.61 | 5.57 | -0.08 | -1.42% | 5.55 | 5.65 | 116913 | 6512 | 2.55% |
| 2026-04-21 | 5.74 | 5.65 | -0.08 | -1.40% | 5.59 | 5.78 | 140862 | 7961 | 3.07% |
| 2026-04-20 | 5.65 | 5.73 | 0.07 | 1.24% | 5.59 | 5.74 | 121139 | 6866 | 2.64% |
| 2026-04-17 | 5.60 | 5.66 | 0.00 | 0.00% | 5.54 | 5.68 | 116955 | 6561 | 2.55% |
| 2026-04-16 | 5.57 | 5.66 | 0.08 | 1.43% | 5.52 | 5.66 | 125606 | 7049 | 2.74% |
| 2026-04-15 | 5.65 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 107944 | 6004 | 2.35% |
| 2026-04-14 | 5.63 | 5.63 | 0.03 | 0.54% | 5.53 | 5.64 | 112184 | 6265 | 2.45% |
| 2026-04-13 | 5.62 | 5.60 | 0.02 | 0.36% | 5.55 | 5.64 | 97624 | 5462 | 2.13% |
| 2026-04-10 | 5.56 | 5.58 | 0.06 | 1.09% | 5.56 | 5.65 | 110262 | 6183 | 2.40% |
| 2026-04-09 | 5.67 | 5.52 | -0.14 | -2.47% | 5.50 | 5.68 | 139520 | 7740 | 3.04% |
| 2026-04-08 | 5.65 | 5.66 | 0.10 | 1.80% | 5.53 | 5.66 | 165922 | 9310 | 3.62% |
| 2026-04-07 | 5.25 | 5.56 | 0.29 | 5.50% | 5.25 | 5.59 | 308445 | 16895 | 6.72% |
| 2026-04-03 | 5.64 | 5.27 | -0.31 | -5.56% | 5.26 | 5.64 | 237863 | 12699 | 5.19% |
| 2026-04-02 | 5.60 | 5.58 | -0.06 | -1.06% | 5.52 | 5.70 | 220190 | 12351 | 4.80% |
| 2026-04-01 | 5.91 | 5.64 | -0.25 | -4.24% | 5.58 | 5.98 | 379193 | 21512 | 8.27% |
| 2026-03-31 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 6.18 | 493632 | 29563 | 10.76% |
| 2026-03-30 | 5.67 | 5.88 | 0.16 | 2.80% | 5.67 | 5.91 | 220866 | 12826 | 4.81% |
| 2026-03-27 | 5.58 | 5.72 | 0.08 | 1.42% | 5.57 | 5.74 | 125363 | 7143 | 2.73% |
| 2026-03-26 | 5.73 | 5.64 | -0.10 | -1.74% | 5.61 | 5.80 | 159301 | 9052 | 3.47% |
| 2026-03-25 | 5.57 | 5.74 | 0.19 | 3.42% | 5.55 | 5.74 | 160367 | 9052 | 3.50% |
| 2026-03-24 | 5.41 | 5.55 | 0.25 | 4.72% | 5.34 | 5.55 | 227357 | 12410 | 4.96% |
| 2026-03-23 | 5.39 | 5.30 | -0.25 | -4.50% | 5.26 | 5.55 | 238730 | 12895 | 5.20% |
| 2026-03-20 | 5.72 | 5.55 | -0.15 | -2.63% | 5.52 | 5.75 | 151346 | 8526 | 3.30% |
| 2026-03-19 | 5.80 | 5.70 | -0.14 | -2.40% | 5.67 | 5.85 | 139917 | 8049 | 3.05% |
| 2026-03-18 | 5.87 | 5.84 | 0.01 | 0.17% | 5.74 | 5.87 | 127988 | 7420 | 2.79% |
| 2026-03-17 | 5.96 | 5.83 | -0.11 | -1.85% | 5.82 | 6.00 | 143886 | 8516 | 3.14% |
| 2026-03-16 | 5.86 | 5.94 | 0.09 | 1.54% | 5.85 | 6.01 | 141909 | 8422 | 3.09% |
| 2026-03-13 | 5.91 | 5.85 | -0.07 | -1.18% | 5.83 | 5.96 | 149991 | 8855 | 3.27% |
| 2026-03-12 | 6.05 | 5.92 | -0.15 | -2.47% | 5.91 | 6.07 | 174055 | 10380 | 3.79% |
| 2026-03-11 | 6.19 | 6.07 | -0.09 | -1.46% | 6.04 | 6.19 | 190475 | 11583 | 4.15% |
| 2026-03-10 | 6.14 | 6.16 | 0.01 | 0.16% | 6.11 | 6.24 | 153684 | 9457 | 3.35% |
| 2026-03-09 | 6.17 | 6.15 | -0.07 | -1.13% | 6.04 | 6.20 | 202112 | 12354 | 4.41% |
| 2026-03-06 | 6.08 | 6.22 | 0.11 | 1.80% | 6.06 | 6.23 | 189430 | 11714 | 4.13% |
| 2026-03-05 | 6.19 | 6.11 | 0.03 | 0.49% | 6.09 | 6.21 | 174183 | 10686 | 3.80% |
| 2026-03-04 | 6.04 | 6.08 | -0.03 | -0.49% | 5.94 | 6.14 | 243356 | 14750 | 5.30% |
| 2026-03-03 | 6.38 | 6.11 | -0.21 | -3.32% | 6.09 | 6.45 | 310788 | 19408 | 6.77% |
| 2026-03-02 | 6.40 | 6.32 | -0.24 | -3.66% | 6.28 | 6.47 | 282052 | 17901 | 6.15% |
| 2026-02-27 | 6.48 | 6.56 | 0.10 | 1.55% | 6.39 | 6.57 | 260239 | 16866 | 5.67% |
| 2026-02-26 | 6.63 | 6.46 | -0.17 | -2.56% | 6.43 | 6.65 | 316230 | 20584 | 6.89% |
| 2026-02-25 | 6.42 | 6.63 | 0.22 | 3.43% | 6.39 | 6.72 | 491463 | 32525 | 10.71% |
| 2026-02-24 | 6.29 | 6.41 | 0.23 | 3.72% | 6.25 | 6.48 | 529634 | 33844 | 11.55% |
| 2026-02-13 | 6.39 | 6.18 | -0.06 | -0.96% | 6.16 | 6.61 | 560553 | 35428 | 12.22% |
| 2026-02-12 | 6.89 | 6.24 | -0.69 | -9.96% | 6.24 | 6.89 | 899421 | 57218 | 19.61% |
| 2026-02-11 | 7.33 | 6.93 | -0.31 | -4.28% | 6.90 | 7.34 | 557075 | 39108 | 12.14% |
| 2026-02-10 | 7.48 | 7.24 | -0.36 | -4.74% | 7.22 | 7.52 | 729949 | 53296 | 15.91% |
| 2026-02-09 | 7.52 | 7.60 | 0.08 | 1.06% | 7.37 | 7.75 | 994059 | 75444 | 21.67% |
| 2026-02-06 | 7.80 | 7.52 | -0.17 | -2.21% | 7.43 | 8.12 | 1688279 | 130306 | 36.80% |
| 2026-02-05 | 6.92 | 7.69 | 0.70 | 10.01% | 6.90 | 7.69 | 792381 | 58916 | 17.27% |
| 2026-02-04 | 6.90 | 6.99 | 0.09 | 1.30% | 6.87 | 7.14 | 441652 | 30971 | 9.63% |
| 2026-02-03 | 6.76 | 6.90 | 0.16 | 2.37% | 6.75 | 6.90 | 358923 | 24580 | 7.82% |
| 2026-02-02 | 6.62 | 6.74 | 0.02 | 0.30% | 6.57 | 6.89 | 364399 | 24752 | 7.94% |
| 2026-01-30 | 6.70 | 6.72 | 0.03 | 0.45% | 6.69 | 6.94 | 464594 | 31645 | 10.13% |
| 2026-01-29 | 6.66 | 6.69 | 0.03 | 0.45% | 6.53 | 6.73 | 232222 | 15492 | 5.06% |
| 2026-01-28 | 6.80 | 6.66 | -0.12 | -1.77% | 6.63 | 6.80 | 210926 | 14076 | 4.60% |
| 2026-01-27 | 6.73 | 6.78 | 0.00 | 0.00% | 6.59 | 6.81 | 243218 | 16318 | 5.30% |
| 2026-01-26 | 6.95 | 6.78 | -0.23 | -3.28% | 6.70 | 6.98 | 320776 | 21798 | 6.99% |