当前时间：2026-05-06 14:12:25 星期三交易中
| 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 | 5.92 | 6.15 | 0.23 | 3.89% | 5.92 | 6.22 | 144154 | 8848 | 3.95% |
| 2026-04-29 | 5.84 | 5.92 | -0.10 | -1.66% | 5.73 | 6.05 | 171074 | 10168 | 4.68% |
| 2026-04-28 | 6.14 | 6.02 | -0.06 | -0.99% | 5.88 | 6.38 | 324043 | 19824 | 8.87% |
| 2026-04-24 | 5.90 | 6.08 | 0.18 | 3.05% | 5.80 | 6.12 | 77876 | 4670 | 2.13% |
| 2026-04-23 | 6.03 | 5.90 | -0.14 | -2.32% | 5.85 | 6.06 | 57997 | 3437 | 1.59% |
| 2026-04-22 | 6.18 | 6.04 | -0.16 | -2.58% | 5.96 | 6.26 | 86936 | 5262 | 2.38% |
| 2026-04-21 | 6.04 | 6.20 | 0.17 | 2.82% | 6.03 | 6.35 | 116756 | 7225 | 3.20% |
| 2026-04-20 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.06 | 49724 | 2983 | 1.36% |
| 2026-04-17 | 6.02 | 5.96 | -0.04 | -0.67% | 5.86 | 6.08 | 67687 | 4027 | 1.85% |
| 2026-04-16 | 5.89 | 6.00 | 0.12 | 2.04% | 5.85 | 6.08 | 39350 | 2348 | 1.08% |
| 2026-04-15 | 5.97 | 5.88 | -0.11 | -1.84% | 5.87 | 6.00 | 35671 | 2111 | 0.98% |
| 2026-04-14 | 6.13 | 5.99 | -0.11 | -1.80% | 5.89 | 6.14 | 51644 | 3095 | 1.41% |
| 2026-04-13 | 6.05 | 6.10 | 0.08 | 1.33% | 5.95 | 6.11 | 46065 | 2785 | 1.26% |
| 2026-04-10 | 5.95 | 6.02 | 0.07 | 1.18% | 5.95 | 6.10 | 38577 | 2328 | 1.06% |
| 2026-04-09 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.00 | 41202 | 2449 | 1.13% |
| 2026-04-08 | 6.03 | 6.00 | 0.09 | 1.52% | 5.92 | 6.05 | 49905 | 2997 | 1.37% |
| 2026-04-07 | 5.75 | 5.91 | 0.19 | 3.32% | 5.67 | 5.94 | 48003 | 2808 | 1.31% |
| 2026-04-03 | 6.06 | 5.72 | -0.28 | -4.67% | 5.66 | 6.06 | 56374 | 3261 | 1.54% |
| 2026-04-02 | 6.18 | 6.00 | -0.21 | -3.38% | 5.95 | 6.21 | 61732 | 3745 | 1.69% |
| 2026-04-01 | 6.18 | 6.21 | 0.12 | 1.97% | 6.11 | 6.22 | 72094 | 4445 | 1.97% |
| 2026-03-31 | 6.10 | 6.09 | -0.01 | -0.16% | 6.02 | 6.42 | 98873 | 6153 | 2.71% |
| 2026-03-30 | 5.91 | 6.10 | 0.08 | 1.33% | 5.84 | 6.11 | 67203 | 4018 | 1.84% |
| 2026-03-27 | 5.85 | 6.02 | 0.09 | 1.52% | 5.83 | 6.03 | 44521 | 2657 | 1.22% |
| 2026-03-26 | 5.88 | 5.93 | 0.04 | 0.68% | 5.87 | 6.01 | 54678 | 3250 | 1.50% |
| 2026-03-25 | 5.81 | 5.89 | 0.07 | 1.20% | 5.79 | 5.94 | 61266 | 3600 | 1.68% |
| 2026-03-24 | 5.65 | 5.82 | 0.31 | 5.63% | 5.54 | 5.82 | 70972 | 4036 | 1.94% |
| 2026-03-23 | 5.68 | 5.51 | -0.29 | -5.00% | 5.48 | 5.75 | 73367 | 4126 | 2.01% |
| 2026-03-20 | 5.99 | 5.80 | -0.21 | -3.49% | 5.78 | 6.08 | 62492 | 3680 | 1.71% |
| 2026-03-19 | 6.18 | 6.01 | -0.20 | -3.22% | 5.98 | 6.22 | 43971 | 2671 | 1.20% |
| 2026-03-18 | 6.17 | 6.21 | 0.03 | 0.49% | 6.09 | 6.25 | 30484 | 1878 | 0.83% |
| 2026-03-17 | 6.29 | 6.18 | -0.09 | -1.44% | 6.16 | 6.31 | 31688 | 1979 | 0.87% |
| 2026-03-16 | 6.16 | 6.27 | 0.04 | 0.64% | 6.16 | 6.32 | 31365 | 1959 | 0.86% |
| 2026-03-13 | 6.24 | 6.23 | -0.02 | -0.32% | 6.20 | 6.35 | 41837 | 2623 | 1.15% |
| 2026-03-12 | 6.39 | 6.25 | -0.12 | -1.88% | 6.24 | 6.39 | 39293 | 2474 | 1.08% |
| 2026-03-11 | 6.41 | 6.37 | -0.04 | -0.62% | 6.34 | 6.47 | 39372 | 2515 | 1.08% |
| 2026-03-10 | 6.35 | 6.41 | 0.13 | 2.07% | 6.30 | 6.43 | 46246 | 2950 | 1.27% |
| 2026-03-09 | 6.30 | 6.28 | -0.07 | -1.10% | 6.20 | 6.35 | 50649 | 3172 | 1.39% |
| 2026-03-06 | 6.19 | 6.35 | 0.15 | 2.42% | 6.18 | 6.38 | 48012 | 3033 | 1.31% |
| 2026-03-05 | 6.21 | 6.20 | 0.03 | 0.49% | 6.19 | 6.32 | 48226 | 3011 | 1.32% |
| 2026-03-04 | 6.15 | 6.17 | -0.07 | -1.12% | 6.10 | 6.28 | 71348 | 4405 | 1.95% |
| 2026-03-03 | 6.45 | 6.24 | -0.17 | -2.65% | 6.23 | 6.50 | 75539 | 4810 | 2.07% |
| 2026-03-02 | 6.60 | 6.41 | -0.47 | -6.83% | 6.37 | 6.70 | 126363 | 8164 | 3.46% |
| 2026-02-27 | 6.92 | 6.88 | -0.06 | -0.86% | 6.75 | 6.96 | 90355 | 6194 | 2.47% |
| 2026-02-26 | 7.18 | 6.94 | -0.23 | -3.21% | 6.89 | 7.18 | 70767 | 4952 | 1.94% |
| 2026-02-25 | 7.20 | 7.17 | 0.06 | 0.84% | 7.08 | 7.21 | 53011 | 3795 | 1.45% |
| 2026-02-24 | 6.99 | 7.11 | 0.16 | 2.30% | 6.99 | 7.17 | 59165 | 4197 | 1.62% |
| 2026-02-13 | 6.95 | 6.95 | 0.08 | 1.16% | 6.90 | 7.30 | 77808 | 5477 | 2.13% |
| 2026-02-12 | 7.03 | 6.87 | -0.20 | -2.83% | 6.86 | 7.07 | 57218 | 3973 | 1.57% |
| 2026-02-11 | 7.12 | 7.07 | -0.05 | -0.70% | 7.06 | 7.15 | 38506 | 2733 | 1.05% |
| 2026-02-10 | 7.16 | 7.12 | -0.04 | -0.56% | 7.11 | 7.21 | 44453 | 3182 | 1.22% |
| 2026-02-09 | 7.11 | 7.16 | 0.16 | 2.29% | 7.02 | 7.17 | 71739 | 5088 | 1.96% |
| 2026-02-06 | 6.94 | 7.00 | 0.07 | 1.01% | 6.89 | 7.06 | 55299 | 3873 | 1.51% |
| 2026-02-05 | 6.88 | 6.93 | -0.02 | -0.29% | 6.86 | 7.04 | 50813 | 3536 | 1.39% |
| 2026-02-04 | 6.93 | 6.95 | 0.10 | 1.46% | 6.83 | 6.96 | 66149 | 4570 | 1.81% |
| 2026-02-03 | 6.92 | 6.85 | 0.08 | 1.18% | 6.72 | 6.96 | 95050 | 6511 | 2.60% |
| 2026-02-02 | 6.95 | 6.77 | -0.28 | -3.97% | 6.77 | 7.04 | 181061 | 12528 | 4.96% |
| 2026-01-30 | 7.00 | 7.05 | -0.20 | -2.76% | 6.95 | 7.24 | 283028 | 19923 | 7.75% |
| 2026-01-29 | 7.25 | 7.25 | -0.80 | -9.94% | 7.25 | 7.25 | 37824 | 2742 | 1.04% |
| 2026-01-28 | 8.05 | 8.05 | -0.06 | -0.74% | 8.04 | 8.26 | 81344 | 6629 | 2.23% |
| 2026-01-27 | 8.30 | 8.11 | -0.36 | -4.25% | 8.10 | 8.40 | 139807 | 11448 | 3.83% |
| 2026-01-26 | 8.09 | 8.47 | 0.37 | 4.57% | 7.86 | 8.78 | 176509 | 14652 | 4.83% |