当前时间：2026-04-20 02:15:02 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 5.82 | 5.76 | -0.08 | -1.37% | 5.68 | 5.84 | 154899 | 8913 | 4.07% |
| 2026-04-16 | 5.66 | 5.84 | 0.18 | 3.18% | 5.57 | 5.87 | 212812 | 12228 | 5.60% |
| 2026-04-15 | 5.93 | 5.66 | -0.23 | -3.90% | 5.63 | 5.93 | 242360 | 13810 | 6.38% |
| 2026-04-14 | 6.03 | 5.89 | -0.13 | -2.16% | 5.75 | 6.03 | 248378 | 14522 | 6.53% |
| 2026-04-13 | 5.96 | 6.02 | -0.01 | -0.17% | 5.84 | 6.02 | 201474 | 11948 | 5.30% |
| 2026-04-10 | 5.98 | 6.03 | 0.07 | 1.17% | 5.91 | 6.10 | 221783 | 13293 | 5.83% |
| 2026-04-09 | 6.18 | 5.96 | -0.21 | -3.40% | 5.91 | 6.19 | 258891 | 15508 | 6.81% |
| 2026-04-08 | 6.28 | 6.17 | 0.01 | 0.16% | 6.05 | 6.35 | 417811 | 25746 | 10.99% |
| 2026-04-07 | 5.86 | 6.16 | 0.45 | 7.88% | 5.60 | 6.28 | 556663 | 33921 | 14.64% |
| 2026-04-03 | 6.42 | 5.71 | -0.41 | -6.70% | 5.71 | 6.51 | 487291 | 29289 | 12.82% |
| 2026-04-02 | 6.60 | 6.12 | -0.47 | -7.13% | 6.08 | 6.77 | 477539 | 30184 | 12.56% |
| 2026-04-01 | 6.81 | 6.59 | -0.45 | -6.39% | 6.46 | 7.08 | 649412 | 43185 | 17.08% |
| 2026-03-31 | 6.90 | 7.04 | 0.29 | 4.30% | 6.90 | 7.43 | 865137 | 62543 | 22.76% |
| 2026-03-30 | 6.75 | 6.75 | -0.29 | -4.12% | 6.53 | 6.83 | 518733 | 34528 | 13.65% |
| 2026-03-27 | 6.73 | 7.04 | 0.30 | 4.45% | 6.60 | 7.13 | 753486 | 52365 | 19.82% |
| 2026-03-26 | 6.71 | 6.74 | 0.03 | 0.45% | 6.58 | 6.92 | 598913 | 40272 | 15.75% |
| 2026-03-25 | 6.56 | 6.71 | 0.09 | 1.36% | 6.40 | 6.75 | 668206 | 44322 | 17.58% |
| 2026-03-24 | 6.50 | 6.62 | 0.26 | 4.09% | 6.38 | 7.00 | 793654 | 52493 | 20.88% |
| 2026-03-23 | 5.69 | 6.36 | 0.58 | 10.03% | 5.43 | 6.36 | 473427 | 28477 | 12.45% |
| 2026-03-20 | 6.08 | 5.78 | -0.22 | -3.67% | 5.77 | 6.18 | 256872 | 15202 | 6.76% |
| 2026-03-19 | 6.02 | 6.00 | -0.07 | -1.15% | 5.95 | 6.23 | 213960 | 12972 | 5.63% |
| 2026-03-18 | 5.96 | 6.07 | 0.15 | 2.53% | 5.92 | 6.13 | 214920 | 12967 | 5.65% |
| 2026-03-17 | 6.18 | 5.92 | -0.26 | -4.21% | 5.91 | 6.26 | 313257 | 18944 | 8.24% |
| 2026-03-16 | 6.27 | 6.18 | -0.09 | -1.44% | 6.14 | 6.44 | 304774 | 19044 | 8.02% |
| 2026-03-13 | 6.49 | 6.27 | -0.35 | -5.29% | 6.02 | 6.54 | 476012 | 29858 | 12.52% |
| 2026-03-12 | 6.56 | 6.62 | 0.03 | 0.46% | 6.42 | 7.08 | 497016 | 33279 | 13.07% |
| 2026-03-11 | 6.82 | 6.59 | -0.16 | -2.37% | 6.49 | 6.93 | 458785 | 30510 | 12.07% |
| 2026-03-10 | 6.90 | 6.75 | -0.15 | -2.17% | 6.70 | 7.06 | 420764 | 28765 | 11.07% |
| 2026-03-09 | 6.88 | 6.90 | -0.23 | -3.23% | 6.86 | 7.12 | 466808 | 32431 | 12.28% |
| 2026-03-06 | 6.75 | 7.13 | 0.26 | 3.78% | 6.62 | 7.19 | 681972 | 47719 | 17.94% |
| 2026-03-05 | 6.91 | 6.87 | -0.10 | -1.43% | 6.70 | 7.66 | 942900 | 67221 | 24.80% |
| 2026-03-04 | 6.23 | 6.97 | 0.63 | 9.94% | 6.23 | 6.97 | 698265 | 45209 | 18.37% |
| 2026-03-03 | 6.05 | 6.34 | 0.28 | 4.62% | 6.05 | 6.67 | 728466 | 47179 | 19.16% |
| 2026-03-02 | 6.00 | 6.06 | -0.23 | -3.66% | 5.92 | 6.19 | 263809 | 15982 | 6.94% |
| 2026-02-27 | 6.23 | 6.29 | 0.16 | 2.61% | 6.14 | 6.34 | 264926 | 16564 | 6.97% |
| 2026-02-26 | 6.13 | 6.13 | 0.00 | 0.00% | 6.03 | 6.30 | 164332 | 10108 | 4.32% |
| 2026-02-25 | 6.16 | 6.13 | -0.07 | -1.13% | 6.09 | 6.25 | 184946 | 11361 | 4.86% |
| 2026-02-24 | 6.07 | 6.20 | 0.17 | 2.82% | 6.07 | 6.23 | 219544 | 13568 | 5.78% |
| 2026-02-13 | 6.08 | 6.03 | 0.00 | 0.00% | 5.94 | 6.15 | 193717 | 11724 | 5.10% |
| 2026-02-12 | 6.23 | 6.03 | -0.23 | -3.67% | 6.00 | 6.30 | 329750 | 20073 | 8.67% |
| 2026-02-11 | 6.12 | 6.26 | 0.13 | 2.12% | 6.12 | 6.44 | 394474 | 24718 | 10.38% |
| 2026-02-10 | 6.00 | 6.13 | 0.09 | 1.49% | 6.00 | 6.34 | 408080 | 25248 | 10.73% |
| 2026-02-09 | 5.95 | 6.04 | 0.08 | 1.34% | 5.89 | 6.09 | 346871 | 20784 | 9.12% |
| 2026-02-06 | 5.95 | 5.96 | 0.01 | 0.17% | 5.87 | 6.11 | 384471 | 22999 | 10.11% |
| 2026-02-05 | 5.77 | 5.95 | 0.00 | 0.00% | 5.77 | 6.19 | 586399 | 35131 | 15.43% |
| 2026-02-04 | 5.92 | 5.95 | 0.03 | 0.51% | 5.80 | 6.38 | 819687 | 49357 | 21.56% |
| 2026-02-03 | 5.92 | 5.92 | 0.54 | 10.04% | 5.92 | 5.92 | 137736 | 8153 | 3.62% |
| 2026-02-02 | 5.37 | 5.38 | 0.02 | 0.37% | 5.37 | 5.51 | 140861 | 7661 | 3.71% |
| 2026-01-30 | 5.26 | 5.36 | 0.09 | 1.71% | 5.22 | 5.38 | 104422 | 5546 | 2.75% |
| 2026-01-29 | 5.25 | 5.27 | -0.03 | -0.57% | 5.23 | 5.38 | 85714 | 4552 | 2.25% |
| 2026-01-28 | 5.36 | 5.30 | -0.06 | -1.12% | 5.27 | 5.40 | 80794 | 4292 | 2.13% |
| 2026-01-27 | 5.44 | 5.36 | -0.11 | -2.01% | 5.28 | 5.49 | 120857 | 6464 | 3.18% |
| 2026-01-26 | 5.44 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 116834 | 6348 | 3.07% |
| 2026-01-23 | 5.51 | 5.44 | -0.05 | -0.91% | 5.38 | 5.51 | 119916 | 6490 | 3.15% |
| 2026-01-22 | 5.44 | 5.49 | 0.11 | 2.04% | 5.37 | 5.50 | 92886 | 5059 | 2.44% |
| 2026-01-21 | 5.37 | 5.38 | 0.00 | 0.00% | 5.29 | 5.38 | 61374 | 3282 | 1.61% |
| 2026-01-20 | 5.35 | 5.38 | 0.04 | 0.75% | 5.30 | 5.39 | 77532 | 4150 | 2.04% |
| 2026-01-19 | 5.21 | 5.34 | 0.12 | 2.30% | 5.20 | 5.34 | 84442 | 4470 | 2.22% |
| 2026-01-16 | 5.21 | 5.22 | 0.01 | 0.19% | 5.16 | 5.24 | 62661 | 3262 | 1.65% |
| 2026-01-15 | 5.23 | 5.21 | -0.03 | -0.57% | 5.16 | 5.24 | 71979 | 3739 | 1.89% |
| 2026-01-14 | 5.26 | 5.24 | -0.02 | -0.38% | 5.18 | 5.29 | 101711 | 5330 | 2.68% |
| 2026-01-13 | 5.24 | 5.26 | 0.02 | 0.38% | 5.17 | 5.31 | 113331 | 5958 | 2.98% |
| 2026-01-12 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.26 | 71428 | 3728 | 1.88% |