当前时间：2026-05-08 12:47:04 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 | 5.75 | 5.67 | -0.03 | -0.53% | 5.64 | 5.76 | 83945 | 4772 | 1.63% |
| 2026-05-06 | 5.62 | 5.70 | 0.10 | 1.79% | 5.62 | 5.75 | 117298 | 6679 | 2.28% |
| 2026-04-30 | 5.60 | 5.60 | -0.05 | -0.88% | 5.56 | 5.70 | 96565 | 5430 | 1.88% |
| 2026-04-29 | 5.52 | 5.65 | 0.12 | 2.17% | 5.49 | 5.71 | 111807 | 6307 | 2.17% |
| 2026-04-28 | 5.52 | 5.53 | -0.01 | -0.18% | 5.48 | 5.60 | 73835 | 4093 | 1.44% |
| 2026-04-27 | 5.55 | 5.54 | 0.00 | 0.00% | 5.37 | 5.55 | 80932 | 4413 | 1.57% |
| 2026-04-24 | 5.49 | 5.54 | 0.08 | 1.47% | 5.36 | 5.58 | 93986 | 5150 | 1.83% |
| 2026-04-23 | 5.56 | 5.46 | -0.10 | -1.80% | 5.41 | 5.56 | 79642 | 4349 | 1.55% |
| 2026-04-22 | 5.56 | 5.56 | 0.00 | 0.00% | 5.51 | 5.62 | 67439 | 3754 | 1.31% |
| 2026-04-21 | 5.60 | 5.56 | -0.08 | -1.42% | 5.52 | 5.61 | 69188 | 3850 | 1.35% |
| 2026-04-20 | 5.56 | 5.64 | 0.06 | 1.08% | 5.50 | 5.67 | 108672 | 6090 | 2.11% |
| 2026-04-17 | 5.48 | 5.58 | 0.07 | 1.27% | 5.43 | 5.61 | 112174 | 6208 | 2.18% |
| 2026-04-16 | 5.41 | 5.51 | 0.12 | 2.23% | 5.37 | 5.53 | 93847 | 5138 | 1.82% |
| 2026-04-15 | 5.45 | 5.39 | -0.06 | -1.10% | 5.38 | 5.50 | 79004 | 4288 | 1.54% |
| 2026-04-14 | 5.54 | 5.45 | -0.07 | -1.27% | 5.38 | 5.56 | 91784 | 4985 | 1.78% |
| 2026-04-13 | 5.42 | 5.52 | 0.10 | 1.85% | 5.37 | 5.52 | 98658 | 5407 | 1.92% |
| 2026-04-10 | 5.40 | 5.42 | 0.04 | 0.74% | 5.34 | 5.47 | 72367 | 3927 | 1.41% |
| 2026-04-09 | 5.40 | 5.38 | -0.02 | -0.37% | 5.33 | 5.48 | 97743 | 5268 | 1.90% |
| 2026-04-08 | 5.42 | 5.40 | 0.11 | 2.08% | 5.32 | 5.45 | 86204 | 4643 | 1.68% |
| 2026-04-07 | 5.05 | 5.29 | 0.24 | 4.75% | 5.05 | 5.31 | 115496 | 6042 | 2.25% |
| 2026-04-03 | 5.30 | 5.05 | -0.21 | -3.99% | 5.03 | 5.32 | 86662 | 4405 | 1.68% |
| 2026-04-02 | 5.33 | 5.26 | -0.08 | -1.50% | 5.21 | 5.37 | 72985 | 3850 | 1.42% |
| 2026-04-01 | 5.44 | 5.34 | -0.03 | -0.56% | 5.28 | 5.48 | 78485 | 4184 | 1.53% |
| 2026-03-31 | 5.47 | 5.37 | -0.09 | -1.65% | 5.36 | 5.50 | 90177 | 4894 | 1.75% |
| 2026-03-30 | 5.40 | 5.46 | 0.00 | 0.00% | 5.32 | 5.50 | 91947 | 4980 | 1.79% |
| 2026-03-27 | 5.20 | 5.46 | 0.19 | 3.61% | 5.19 | 5.50 | 117252 | 6351 | 2.28% |
| 2026-03-26 | 5.35 | 5.27 | -0.13 | -2.41% | 5.25 | 5.42 | 84953 | 4514 | 1.65% |
| 2026-03-25 | 5.34 | 5.40 | 0.13 | 2.47% | 5.31 | 5.43 | 114177 | 6136 | 2.22% |
| 2026-03-24 | 5.09 | 5.27 | 0.34 | 6.90% | 4.95 | 5.30 | 179005 | 9176 | 3.48% |
| 2026-03-23 | 5.11 | 4.93 | -0.26 | -5.01% | 4.88 | 5.17 | 160942 | 8050 | 3.13% |
| 2026-03-20 | 5.40 | 5.19 | -0.19 | -3.53% | 5.19 | 5.44 | 140984 | 7425 | 2.74% |
| 2026-03-19 | 5.54 | 5.38 | -0.26 | -4.61% | 5.36 | 5.55 | 164376 | 8937 | 3.20% |
| 2026-03-18 | 5.78 | 5.64 | -0.12 | -2.08% | 5.54 | 5.80 | 189069 | 10604 | 3.68% |
| 2026-03-17 | 5.83 | 5.76 | -0.10 | -1.71% | 5.75 | 5.94 | 171796 | 10039 | 3.34% |
| 2026-03-16 | 5.96 | 5.86 | -0.13 | -2.17% | 5.80 | 6.04 | 228810 | 13453 | 4.45% |
| 2026-03-13 | 6.05 | 5.99 | -0.05 | -0.83% | 5.96 | 6.22 | 308244 | 18817 | 5.99% |
| 2026-03-12 | 5.95 | 6.04 | 0.09 | 1.51% | 5.89 | 6.18 | 286256 | 17334 | 5.56% |
| 2026-03-11 | 6.11 | 5.95 | -0.16 | -2.62% | 5.91 | 6.11 | 250322 | 14950 | 4.87% |
| 2026-03-10 | 6.26 | 6.11 | -0.12 | -1.93% | 6.08 | 6.30 | 213360 | 13090 | 4.15% |
| 2026-03-09 | 6.30 | 6.23 | -0.04 | -0.64% | 6.13 | 6.38 | 147109 | 9147 | 2.86% |
| 2026-03-06 | 6.10 | 6.27 | 0.14 | 2.28% | 6.05 | 6.28 | 135640 | 8434 | 2.64% |
| 2026-03-05 | 6.32 | 6.13 | -0.09 | -1.45% | 6.11 | 6.32 | 157338 | 9719 | 3.06% |
| 2026-03-04 | 6.05 | 6.22 | -0.03 | -0.48% | 6.03 | 6.31 | 153664 | 9526 | 2.99% |
| 2026-03-03 | 6.49 | 6.25 | -0.30 | -4.58% | 6.24 | 6.53 | 246731 | 15765 | 4.80% |
| 2026-03-02 | 6.74 | 6.55 | -0.20 | -2.96% | 6.39 | 6.74 | 306641 | 20061 | 5.96% |
| 2026-02-27 | 6.42 | 6.75 | 0.33 | 5.14% | 6.40 | 6.76 | 390273 | 25984 | 7.59% |
| 2026-02-26 | 6.52 | 6.42 | -0.10 | -1.53% | 6.39 | 6.58 | 172908 | 11171 | 3.36% |
| 2026-02-25 | 6.36 | 6.52 | 0.19 | 3.00% | 6.35 | 6.55 | 218124 | 14170 | 4.24% |
| 2026-02-24 | 6.12 | 6.33 | 0.26 | 4.28% | 6.12 | 6.33 | 178337 | 11207 | 3.47% |
| 2026-02-13 | 6.24 | 6.07 | -0.18 | -2.88% | 6.06 | 6.24 | 118321 | 7264 | 2.30% |
| 2026-02-12 | 6.26 | 6.25 | -0.03 | -0.48% | 6.16 | 6.34 | 171015 | 10723 | 3.32% |
| 2026-02-11 | 6.09 | 6.28 | 0.18 | 2.95% | 6.07 | 6.43 | 244808 | 15408 | 4.76% |
| 2026-02-10 | 6.14 | 6.10 | 0.00 | 0.00% | 6.04 | 6.15 | 74967 | 4575 | 1.46% |
| 2026-02-09 | 6.03 | 6.10 | 0.14 | 2.35% | 6.02 | 6.18 | 108914 | 6657 | 2.12% |
| 2026-02-06 | 5.90 | 5.96 | 0.03 | 0.51% | 5.82 | 6.03 | 82528 | 4917 | 1.60% |
| 2026-02-05 | 6.00 | 5.93 | -0.15 | -2.47% | 5.92 | 6.08 | 87649 | 5237 | 1.70% |
| 2026-02-04 | 6.06 | 6.08 | 0.03 | 0.50% | 6.00 | 6.20 | 105823 | 6414 | 2.06% |
| 2026-02-03 | 5.92 | 6.05 | 0.17 | 2.89% | 5.88 | 6.06 | 134074 | 7994 | 2.61% |
| 2026-02-02 | 6.06 | 5.88 | -0.26 | -4.23% | 5.86 | 6.07 | 181690 | 10799 | 3.53% |
| 2026-01-30 | 6.30 | 6.14 | -0.29 | -4.51% | 6.00 | 6.31 | 285140 | 17494 | 5.54% |
| 2026-01-29 | 6.60 | 6.43 | -0.11 | -1.68% | 6.35 | 6.72 | 304807 | 19788 | 5.93% |
| 2026-01-28 | 6.36 | 6.54 | 0.18 | 2.83% | 6.26 | 6.57 | 299665 | 19382 | 5.83% |