当前时间：2026-05-08 07:13:53 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 | 5.70 | 5.55 | -0.19 | -3.31% | 5.52 | 5.71 | 397074 | 22141 | 4.78% |
| 2026-05-06 | 5.73 | 5.74 | -0.01 | -0.17% | 5.65 | 5.76 | 295449 | 16837 | 3.56% |
| 2026-04-30 | 5.85 | 5.75 | -0.08 | -1.37% | 5.70 | 5.88 | 297438 | 17134 | 3.58% |
| 2026-04-29 | 5.77 | 5.83 | 0.04 | 0.69% | 5.70 | 5.89 | 331049 | 19259 | 3.99% |
| 2026-04-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.68 | 5.93 | 372560 | 21584 | 4.49% |
| 2026-04-27 | 5.60 | 5.76 | 0.09 | 1.59% | 5.55 | 5.79 | 339003 | 19295 | 4.08% |
| 2026-04-24 | 5.53 | 5.67 | 0.07 | 1.25% | 5.48 | 5.71 | 403309 | 22710 | 4.86% |
| 2026-04-23 | 5.59 | 5.60 | 0.01 | 0.18% | 5.47 | 5.64 | 355362 | 19842 | 4.28% |
| 2026-04-22 | 5.67 | 5.59 | -0.16 | -2.78% | 5.57 | 5.68 | 327900 | 18428 | 3.95% |
| 2026-04-21 | 5.67 | 5.75 | 0.06 | 1.05% | 5.51 | 5.81 | 483961 | 27303 | 5.83% |
| 2026-04-20 | 5.65 | 5.69 | 0.07 | 1.25% | 5.62 | 5.72 | 245317 | 13911 | 2.96% |
| 2026-04-17 | 5.74 | 5.62 | -0.15 | -2.60% | 5.61 | 5.77 | 334239 | 18939 | 4.03% |
| 2026-04-16 | 5.77 | 5.77 | 0.00 | 0.00% | 5.66 | 5.78 | 308261 | 17612 | 3.71% |
| 2026-04-15 | 5.90 | 5.77 | -0.21 | -3.51% | 5.75 | 5.94 | 400282 | 23205 | 4.82% |
| 2026-04-14 | 5.94 | 5.98 | -0.15 | -2.45% | 5.92 | 6.02 | 430021 | 25607 | 5.18% |
| 2026-04-13 | 5.98 | 6.13 | 0.24 | 4.07% | 5.83 | 6.17 | 626533 | 37631 | 7.55% |
| 2026-04-10 | 5.85 | 5.89 | -0.02 | -0.34% | 5.76 | 5.91 | 430380 | 25151 | 5.18% |
| 2026-04-09 | 5.93 | 5.91 | 0.00 | 0.00% | 5.85 | 6.07 | 478849 | 28417 | 5.77% |
| 2026-04-08 | 5.70 | 5.91 | -0.14 | -2.31% | 5.60 | 5.93 | 721391 | 41814 | 8.69% |
| 2026-04-07 | 5.80 | 6.05 | 0.11 | 1.85% | 5.74 | 6.11 | 439851 | 26321 | 5.30% |
| 2026-04-03 | 6.28 | 5.94 | -0.43 | -6.75% | 5.94 | 6.28 | 662557 | 40014 | 7.98% |
| 2026-04-02 | 6.06 | 6.37 | 0.27 | 4.43% | 6.05 | 6.42 | 889140 | 55967 | 10.71% |
| 2026-04-01 | 6.02 | 6.10 | 0.02 | 0.33% | 5.98 | 6.26 | 600258 | 36669 | 7.23% |
| 2026-03-31 | 6.35 | 6.08 | -0.47 | -7.18% | 6.08 | 6.39 | 816723 | 50658 | 9.84% |
| 2026-03-30 | 6.91 | 6.55 | -0.21 | -3.11% | 6.41 | 7.02 | 938505 | 62422 | 11.31% |
| 2026-03-27 | 6.80 | 6.76 | -0.25 | -3.57% | 6.72 | 6.96 | 1057231 | 71937 | 12.74% |
| 2026-03-26 | 6.68 | 7.01 | 0.23 | 3.39% | 6.45 | 7.05 | 1565835 | 105599 | 18.87% |
| 2026-03-25 | 6.51 | 6.78 | -0.05 | -0.73% | 6.41 | 6.81 | 1220764 | 81335 | 14.71% |
| 2026-03-24 | 6.55 | 6.83 | 0.13 | 1.94% | 6.53 | 6.98 | 1503297 | 101230 | 18.11% |
| 2026-03-23 | 6.89 | 6.70 | -0.09 | -1.33% | 6.63 | 7.09 | 1583976 | 108412 | 19.08% |
| 2026-03-20 | 7.00 | 6.79 | -0.35 | -4.90% | 6.71 | 7.13 | 2095064 | 144270 | 25.24% |
| 2026-03-19 | 6.26 | 7.14 | 1.19 | 20.00% | 6.12 | 7.14 | 1995876 | 131473 | 24.05% |
| 2026-03-18 | 5.91 | 5.95 | 0.00 | 0.00% | 5.80 | 5.95 | 452617 | 26563 | 5.45% |
| 2026-03-17 | 6.16 | 5.95 | -0.20 | -3.25% | 5.94 | 6.17 | 544438 | 32820 | 6.56% |
| 2026-03-16 | 6.11 | 6.15 | -0.04 | -0.65% | 6.07 | 6.29 | 525075 | 32380 | 6.33% |
| 2026-03-13 | 6.30 | 6.19 | -0.12 | -1.90% | 6.14 | 6.40 | 788377 | 49177 | 9.50% |
| 2026-03-12 | 6.37 | 6.31 | 0.10 | 1.61% | 6.16 | 6.52 | 1258839 | 79963 | 15.17% |
| 2026-03-11 | 6.18 | 6.21 | -0.05 | -0.80% | 6.06 | 6.27 | 892980 | 54937 | 10.76% |
| 2026-03-10 | 6.23 | 6.26 | -0.25 | -3.84% | 6.15 | 6.44 | 1204785 | 75310 | 14.52% |
| 2026-03-09 | 7.08 | 6.51 | 0.21 | 3.33% | 6.47 | 7.23 | 1872339 | 129673 | 22.56% |
| 2026-03-06 | 6.37 | 6.30 | -0.28 | -4.26% | 6.17 | 6.45 | 1262065 | 79331 | 15.21% |
| 2026-03-05 | 6.94 | 6.58 | -0.50 | -7.06% | 6.40 | 7.06 | 1667181 | 110416 | 20.09% |
| 2026-03-04 | 7.78 | 7.08 | -0.16 | -2.21% | 6.68 | 7.85 | 2471746 | 178901 | 29.78% |
| 2026-03-03 | 6.25 | 7.24 | 1.21 | 20.07% | 6.25 | 7.24 | 1768106 | 121012 | 21.30% |
| 2026-03-02 | 5.91 | 6.03 | 0.34 | 5.98% | 5.78 | 6.11 | 921371 | 54936 | 11.10% |
| 2026-02-27 | 5.52 | 5.69 | 0.19 | 3.45% | 5.50 | 5.70 | 244074 | 13718 | 2.94% |
| 2026-02-26 | 5.56 | 5.50 | -0.07 | -1.26% | 5.48 | 5.57 | 150525 | 8284 | 1.81% |
| 2026-02-25 | 5.55 | 5.57 | 0.02 | 0.36% | 5.49 | 5.62 | 176786 | 9846 | 2.13% |
| 2026-02-24 | 5.41 | 5.55 | 0.25 | 4.72% | 5.35 | 5.55 | 254265 | 13968 | 3.06% |
| 2026-02-13 | 5.40 | 5.30 | -0.12 | -2.21% | 5.30 | 5.42 | 138517 | 7423 | 1.67% |
| 2026-02-12 | 5.51 | 5.42 | -0.07 | -1.28% | 5.41 | 5.53 | 129398 | 7053 | 1.56% |
| 2026-02-11 | 5.49 | 5.49 | 0.00 | 0.00% | 5.45 | 5.53 | 113038 | 6216 | 1.36% |
| 2026-02-10 | 5.50 | 5.49 | -0.03 | -0.54% | 5.46 | 5.56 | 136373 | 7511 | 1.64% |
| 2026-02-09 | 5.56 | 5.52 | 0.03 | 0.55% | 5.48 | 5.57 | 145792 | 8034 | 1.76% |
| 2026-02-06 | 5.46 | 5.49 | 0.02 | 0.37% | 5.41 | 5.55 | 162086 | 8900 | 1.95% |
| 2026-02-05 | 5.62 | 5.47 | -0.11 | -1.97% | 5.46 | 5.70 | 201128 | 11155 | 2.42% |
| 2026-02-04 | 5.36 | 5.58 | 0.19 | 3.53% | 5.36 | 5.59 | 253427 | 14004 | 3.05% |
| 2026-02-03 | 5.44 | 5.39 | 0.02 | 0.37% | 5.32 | 5.44 | 178770 | 9599 | 2.15% |
| 2026-02-02 | 5.50 | 5.37 | -0.43 | -7.41% | 5.31 | 5.57 | 372322 | 20298 | 4.49% |
| 2026-01-30 | 5.83 | 5.80 | -0.12 | -2.03% | 5.68 | 5.97 | 351124 | 20352 | 4.23% |
| 2026-01-29 | 5.90 | 5.92 | 0.02 | 0.34% | 5.81 | 5.99 | 472641 | 27915 | 5.70% |
| 2026-01-28 | 5.66 | 5.90 | 0.23 | 4.06% | 5.65 | 5.91 | 466328 | 27109 | 5.62% |