当前时间：2026-05-08 03:24:03 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 | 5.92 | 5.83 | -0.10 | -1.69% | 5.80 | 5.93 | 228909 | 13360 | 1.59% |
| 2026-05-06 | 5.78 | 5.93 | 0.15 | 2.60% | 5.78 | 6.01 | 302246 | 17952 | 2.10% |
| 2026-04-30 | 5.59 | 5.78 | 0.21 | 3.77% | 5.58 | 5.95 | 412538 | 23853 | 2.87% |
| 2026-04-29 | 5.55 | 5.57 | 0.32 | 6.10% | 5.50 | 5.72 | 463109 | 26096 | 3.22% |
| 2026-04-28 | 5.35 | 5.25 | -0.14 | -2.60% | 5.25 | 5.39 | 160512 | 8515 | 1.12% |
| 2026-04-27 | 5.40 | 5.39 | -0.02 | -0.37% | 5.28 | 5.41 | 115579 | 6189 | 0.80% |
| 2026-04-24 | 5.37 | 5.41 | 0.02 | 0.37% | 5.28 | 5.43 | 132331 | 7083 | 0.92% |
| 2026-04-23 | 5.46 | 5.39 | -0.08 | -1.46% | 5.36 | 5.52 | 132580 | 7192 | 0.92% |
| 2026-04-22 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 105578 | 5728 | 0.73% |
| 2026-04-21 | 5.54 | 5.44 | -0.10 | -1.81% | 5.41 | 5.55 | 129346 | 7048 | 0.90% |
| 2026-04-20 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 105548 | 5839 | 0.73% |
| 2026-04-17 | 5.58 | 5.54 | -0.06 | -1.07% | 5.51 | 5.61 | 131588 | 7290 | 0.91% |
| 2026-04-16 | 5.57 | 5.60 | 0.06 | 1.08% | 5.53 | 5.62 | 160195 | 8959 | 1.11% |
| 2026-04-15 | 5.65 | 5.54 | -0.09 | -1.60% | 5.53 | 5.67 | 129525 | 7239 | 0.90% |
| 2026-04-14 | 5.61 | 5.63 | 0.08 | 1.44% | 5.53 | 5.65 | 141051 | 7890 | 0.98% |
| 2026-04-13 | 5.53 | 5.55 | -0.01 | -0.18% | 5.50 | 5.57 | 104705 | 5793 | 0.73% |
| 2026-04-10 | 5.57 | 5.56 | 0.04 | 0.72% | 5.54 | 5.62 | 142348 | 7952 | 0.99% |
| 2026-04-09 | 5.62 | 5.52 | -0.17 | -2.99% | 5.49 | 5.62 | 176644 | 9781 | 1.23% |
| 2026-04-08 | 5.44 | 5.69 | 0.35 | 6.55% | 5.44 | 5.70 | 282173 | 15741 | 1.96% |
| 2026-04-07 | 5.27 | 5.34 | 0.04 | 0.75% | 5.25 | 5.36 | 114440 | 6086 | 0.80% |
| 2026-04-03 | 5.48 | 5.30 | -0.16 | -2.93% | 5.29 | 5.49 | 156318 | 8356 | 1.09% |
| 2026-04-02 | 5.58 | 5.46 | -0.14 | -2.50% | 5.44 | 5.58 | 184691 | 10149 | 1.28% |
| 2026-04-01 | 5.65 | 5.60 | 0.05 | 0.90% | 5.55 | 5.67 | 173116 | 9695 | 1.20% |
| 2026-03-31 | 5.65 | 5.55 | -0.11 | -1.94% | 5.53 | 5.74 | 223019 | 12588 | 1.55% |
| 2026-03-30 | 5.59 | 5.66 | -0.05 | -0.88% | 5.50 | 5.68 | 297873 | 16678 | 2.07% |
| 2026-03-27 | 5.83 | 5.71 | -0.24 | -4.03% | 5.66 | 5.86 | 567159 | 32458 | 3.94% |
| 2026-03-26 | 5.91 | 5.95 | 0.45 | 8.18% | 5.91 | 6.43 | 810012 | 49660 | 5.63% |
| 2026-03-25 | 5.50 | 5.50 | 0.05 | 0.92% | 5.46 | 5.54 | 149567 | 8221 | 1.04% |
| 2026-03-24 | 5.37 | 5.45 | 0.18 | 3.42% | 5.31 | 5.47 | 205221 | 11046 | 1.43% |
| 2026-03-23 | 5.54 | 5.27 | -0.37 | -6.56% | 5.20 | 5.54 | 279023 | 14990 | 1.94% |
| 2026-03-20 | 5.92 | 5.64 | -0.26 | -4.41% | 5.63 | 5.94 | 235145 | 13502 | 1.63% |
| 2026-03-19 | 5.90 | 5.90 | -0.08 | -1.34% | 5.87 | 5.97 | 166311 | 9838 | 1.16% |
| 2026-03-18 | 5.94 | 5.98 | 0.05 | 0.84% | 5.91 | 5.99 | 145421 | 8655 | 1.01% |
| 2026-03-17 | 6.00 | 5.93 | -0.06 | -1.00% | 5.92 | 6.06 | 178345 | 10701 | 1.24% |
| 2026-03-16 | 6.06 | 5.99 | -0.07 | -1.16% | 5.86 | 6.08 | 287471 | 17144 | 2.00% |
| 2026-03-13 | 6.13 | 6.06 | -0.08 | -1.30% | 6.04 | 6.14 | 172375 | 10494 | 1.20% |
| 2026-03-12 | 6.18 | 6.14 | -0.07 | -1.13% | 6.12 | 6.23 | 162744 | 10030 | 1.13% |
| 2026-03-11 | 6.29 | 6.21 | -0.08 | -1.27% | 6.18 | 6.30 | 157459 | 9796 | 1.09% |
| 2026-03-10 | 6.27 | 6.29 | 0.06 | 0.96% | 6.23 | 6.36 | 177676 | 11171 | 1.23% |
| 2026-03-09 | 6.10 | 6.23 | -0.01 | -0.16% | 6.07 | 6.29 | 205768 | 12678 | 1.43% |
| 2026-03-06 | 6.10 | 6.24 | 0.11 | 1.79% | 6.08 | 6.24 | 132106 | 8182 | 0.92% |
| 2026-03-05 | 6.15 | 6.13 | 0.09 | 1.49% | 6.09 | 6.19 | 147689 | 9069 | 1.03% |
| 2026-03-04 | 6.01 | 6.04 | -0.04 | -0.66% | 6.00 | 6.12 | 155849 | 9437 | 1.08% |
| 2026-03-03 | 6.36 | 6.08 | -0.29 | -4.55% | 6.07 | 6.42 | 295610 | 18383 | 2.05% |
| 2026-03-02 | 6.56 | 6.37 | -0.32 | -4.78% | 6.33 | 6.60 | 325281 | 20912 | 2.26% |
| 2026-02-27 | 6.55 | 6.69 | 0.11 | 1.67% | 6.55 | 6.70 | 211390 | 14047 | 1.47% |
| 2026-02-26 | 6.64 | 6.58 | -0.07 | -1.05% | 6.56 | 6.70 | 192560 | 12695 | 1.34% |
| 2026-02-25 | 6.60 | 6.65 | 0.06 | 0.91% | 6.60 | 6.73 | 185900 | 12398 | 1.29% |
| 2026-02-24 | 6.71 | 6.59 | -0.08 | -1.20% | 6.56 | 6.76 | 261210 | 17261 | 1.81% |
| 2026-02-13 | 6.69 | 6.67 | -0.04 | -0.60% | 6.66 | 6.81 | 240049 | 16151 | 1.67% |
| 2026-02-12 | 6.70 | 6.71 | 0.05 | 0.75% | 6.58 | 6.82 | 291100 | 19491 | 2.02% |
| 2026-02-11 | 6.79 | 6.66 | -0.13 | -1.91% | 6.65 | 6.83 | 245527 | 16488 | 1.71% |
| 2026-02-10 | 6.72 | 6.79 | 0.08 | 1.19% | 6.68 | 6.92 | 348289 | 23669 | 2.42% |
| 2026-02-09 | 6.65 | 6.71 | 0.14 | 2.13% | 6.63 | 6.73 | 234644 | 15699 | 1.63% |
| 2026-02-06 | 6.52 | 6.57 | 0.01 | 0.15% | 6.46 | 6.62 | 164457 | 10789 | 1.14% |
| 2026-02-05 | 6.61 | 6.56 | -0.08 | -1.20% | 6.56 | 6.67 | 208678 | 13798 | 1.45% |
| 2026-02-04 | 6.67 | 6.64 | -0.06 | -0.90% | 6.58 | 6.74 | 275535 | 18258 | 1.91% |
| 2026-02-03 | 6.67 | 6.70 | 0.09 | 1.36% | 6.61 | 6.73 | 164466 | 10980 | 1.14% |
| 2026-02-02 | 6.66 | 6.61 | -0.14 | -2.07% | 6.56 | 6.78 | 213263 | 14265 | 1.48% |
| 2026-01-30 | 6.90 | 6.75 | -0.20 | -2.88% | 6.74 | 6.94 | 252443 | 17191 | 1.75% |
| 2026-01-29 | 6.84 | 6.95 | 0.06 | 0.87% | 6.69 | 7.14 | 370625 | 25898 | 2.58% |
| 2026-01-28 | 6.96 | 6.89 | -0.06 | -0.86% | 6.85 | 7.04 | 206697 | 14324 | 1.44% |