当前时间：2026-05-08 12:24:49 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 | 5.82 | 6.07 | 0.24 | 4.12% | 5.80 | 6.11 | 2003305 | 119414 | 8.87% |
| 2026-05-06 | 5.67 | 5.83 | 0.23 | 4.11% | 5.67 | 5.90 | 1646058 | 95751 | 7.29% |
| 2026-04-30 | 5.63 | 5.60 | -0.05 | -0.88% | 5.57 | 5.68 | 762716 | 42729 | 3.38% |
| 2026-04-29 | 5.57 | 5.65 | 0.09 | 1.62% | 5.56 | 5.70 | 930065 | 52537 | 4.12% |
| 2026-04-28 | 5.70 | 5.56 | -0.17 | -2.97% | 5.53 | 5.73 | 1199549 | 67264 | 5.31% |
| 2026-04-27 | 5.61 | 5.73 | 0.10 | 1.78% | 5.59 | 5.77 | 1114508 | 63697 | 4.93% |
| 2026-04-24 | 5.75 | 5.63 | -0.19 | -3.26% | 5.53 | 5.76 | 1383404 | 77801 | 6.12% |
| 2026-04-23 | 5.78 | 5.82 | 0.02 | 0.34% | 5.71 | 5.92 | 1742830 | 101431 | 7.72% |
| 2026-04-22 | 5.83 | 5.80 | -0.07 | -1.19% | 5.71 | 5.83 | 913120 | 52625 | 4.04% |
| 2026-04-21 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 5.95 | 1007911 | 59189 | 4.46% |
| 2026-04-20 | 5.75 | 5.93 | 0.16 | 2.77% | 5.72 | 5.96 | 1395388 | 82027 | 6.18% |
| 2026-04-17 | 5.76 | 5.77 | -0.05 | -0.86% | 5.67 | 5.83 | 1088232 | 62405 | 4.82% |
| 2026-04-16 | 5.70 | 5.82 | 0.16 | 2.83% | 5.70 | 5.85 | 1200250 | 69544 | 5.31% |
| 2026-04-15 | 5.84 | 5.66 | -0.17 | -2.92% | 5.62 | 5.85 | 1156578 | 65973 | 5.12% |
| 2026-04-14 | 5.80 | 5.83 | 0.10 | 1.75% | 5.74 | 5.86 | 1020956 | 59287 | 4.52% |
| 2026-04-13 | 5.74 | 5.73 | -0.19 | -3.21% | 5.65 | 5.78 | 1474409 | 84357 | 6.53% |
| 2026-04-10 | 5.93 | 5.92 | 0.06 | 1.02% | 5.86 | 6.02 | 1400188 | 83353 | 6.20% |
| 2026-04-09 | 5.81 | 5.86 | -0.10 | -1.68% | 5.79 | 5.94 | 1419126 | 83054 | 6.28% |
| 2026-04-08 | 5.62 | 5.96 | 0.46 | 8.36% | 5.61 | 6.00 | 2396783 | 140217 | 10.61% |
| 2026-04-07 | 5.39 | 5.50 | 0.12 | 2.23% | 5.38 | 5.54 | 674417 | 36944 | 2.99% |
| 2026-04-03 | 5.59 | 5.38 | -0.20 | -3.58% | 5.38 | 5.62 | 816123 | 44523 | 3.61% |
| 2026-04-02 | 5.75 | 5.58 | -0.20 | -3.46% | 5.56 | 5.76 | 870558 | 49032 | 3.85% |
| 2026-04-01 | 5.80 | 5.78 | 0.08 | 1.40% | 5.73 | 5.83 | 823481 | 47478 | 3.65% |
| 2026-03-31 | 5.73 | 5.70 | -0.04 | -0.70% | 5.69 | 5.84 | 882619 | 50887 | 3.91% |
| 2026-03-30 | 5.62 | 5.74 | 0.02 | 0.35% | 5.56 | 5.75 | 828442 | 46957 | 3.67% |
| 2026-03-27 | 5.54 | 5.72 | 0.11 | 1.96% | 5.52 | 5.77 | 889133 | 50636 | 3.94% |
| 2026-03-26 | 5.71 | 5.61 | -0.14 | -2.43% | 5.57 | 5.77 | 947270 | 53543 | 4.19% |
| 2026-03-25 | 5.67 | 5.75 | 0.10 | 1.77% | 5.66 | 5.80 | 1148341 | 65992 | 5.08% |
| 2026-03-24 | 5.67 | 5.65 | 0.11 | 1.99% | 5.53 | 5.70 | 1113400 | 62314 | 4.93% |
| 2026-03-23 | 5.80 | 5.54 | -0.38 | -6.42% | 5.48 | 5.84 | 1518395 | 85993 | 6.72% |
| 2026-03-20 | 6.17 | 5.92 | -0.22 | -3.58% | 5.90 | 6.19 | 1327245 | 79842 | 5.88% |
| 2026-03-19 | 6.16 | 6.14 | -0.12 | -1.92% | 6.11 | 6.21 | 1032856 | 63574 | 4.57% |
| 2026-03-18 | 6.19 | 6.26 | 0.14 | 2.29% | 6.12 | 6.27 | 1016064 | 62970 | 4.50% |
| 2026-03-17 | 6.28 | 6.12 | -0.19 | -3.01% | 6.10 | 6.31 | 1110485 | 69052 | 4.92% |
| 2026-03-16 | 6.16 | 6.31 | 0.15 | 2.44% | 6.15 | 6.31 | 1425008 | 88904 | 6.31% |
| 2026-03-13 | 6.34 | 6.16 | -0.19 | -2.99% | 6.13 | 6.36 | 1550986 | 96636 | 6.87% |
| 2026-03-12 | 6.44 | 6.35 | -0.14 | -2.16% | 6.33 | 6.49 | 1461236 | 93524 | 6.47% |
| 2026-03-11 | 6.51 | 6.49 | -0.03 | -0.46% | 6.42 | 6.55 | 1525976 | 98853 | 6.76% |
| 2026-03-10 | 6.63 | 6.52 | -0.06 | -0.91% | 6.49 | 6.77 | 2379421 | 157053 | 10.53% |
| 2026-03-09 | 6.31 | 6.58 | 0.09 | 1.39% | 6.28 | 6.61 | 2060626 | 132983 | 9.12% |
| 2026-03-06 | 6.44 | 6.49 | 0.05 | 0.78% | 6.37 | 6.63 | 2129266 | 138895 | 9.43% |
| 2026-03-05 | 6.74 | 6.44 | 0.12 | 1.90% | 6.40 | 6.78 | 2507785 | 163565 | 11.10% |
| 2026-03-04 | 6.28 | 6.32 | -0.04 | -0.63% | 6.28 | 6.47 | 1772516 | 112701 | 7.85% |
| 2026-03-03 | 6.78 | 6.36 | -0.37 | -5.50% | 6.31 | 6.82 | 2670842 | 173530 | 11.82% |
| 2026-03-02 | 6.95 | 6.73 | -0.43 | -6.01% | 6.70 | 7.05 | 3627355 | 247625 | 16.06% |
| 2026-02-27 | 7.15 | 7.16 | 0.02 | 0.28% | 7.09 | 7.27 | 2927421 | 209988 | 12.96% |
| 2026-02-26 | 7.25 | 7.14 | -0.10 | -1.38% | 7.09 | 7.28 | 3111193 | 222995 | 13.77% |
| 2026-02-25 | 7.34 | 7.24 | -0.13 | -1.76% | 7.17 | 7.44 | 3869352 | 281906 | 17.13% |
| 2026-02-24 | 8.01 | 7.37 | -0.63 | -7.88% | 7.30 | 8.15 | 5630999 | 423957 | 24.93% |
| 2026-02-13 | 8.73 | 8.00 | -0.95 | -10.61% | 7.85 | 8.95 | 8628738 | 711623 | 38.20% |
| 2026-02-12 | 8.71 | 8.95 | 0.10 | 1.13% | 8.51 | 9.01 | 9099927 | 801955 | 40.28% |
| 2026-02-11 | 9.46 | 8.85 | 0.40 | 4.73% | 8.30 | 9.46 | 12083904 | 1067163 | 53.49% |
| 2026-02-10 | 8.00 | 8.45 | 1.41 | 20.03% | 7.64 | 8.45 | 4611311 | 374127 | 20.41% |
| 2026-02-09 | 6.43 | 7.04 | 1.17 | 19.93% | 6.32 | 7.04 | 5304356 | 359447 | 23.48% |
| 2026-02-06 | 5.92 | 5.87 | -0.13 | -2.17% | 5.78 | 5.99 | 1110819 | 65380 | 4.92% |
| 2026-02-05 | 5.92 | 6.00 | 0.04 | 0.67% | 5.89 | 6.09 | 1097542 | 66025 | 4.86% |
| 2026-02-04 | 6.06 | 5.96 | -0.17 | -2.77% | 5.91 | 6.12 | 1201944 | 71712 | 5.32% |
| 2026-02-03 | 6.02 | 6.13 | 0.20 | 3.37% | 5.99 | 6.14 | 1222749 | 74397 | 5.41% |
| 2026-02-02 | 6.05 | 5.93 | -0.13 | -2.15% | 5.93 | 6.20 | 1155668 | 70142 | 5.12% |
| 2026-01-30 | 6.06 | 6.06 | -0.04 | -0.66% | 5.96 | 6.18 | 1346100 | 81879 | 5.96% |
| 2026-01-29 | 5.90 | 6.10 | 0.17 | 2.87% | 5.80 | 6.28 | 2112313 | 129308 | 9.35% |
| 2026-01-28 | 5.94 | 5.93 | -0.04 | -0.67% | 5.91 | 6.06 | 887670 | 53012 | 3.93% |