当前时间：2026-05-07 05:49:32 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 5.98 | 5.88 | -0.04 | -0.68% | 5.81 | 5.98 | 65996 | 3869 | 1.51% |
| 2026-04-30 | 5.94 | 5.92 | -0.01 | -0.17% | 5.89 | 5.98 | 64921 | 3853 | 1.49% |
| 2026-04-29 | 5.79 | 5.93 | 0.13 | 2.24% | 5.77 | 5.95 | 73624 | 4344 | 1.69% |
| 2026-04-28 | 5.83 | 5.80 | -0.01 | -0.17% | 5.75 | 5.90 | 56800 | 3305 | 1.30% |
| 2026-04-27 | 5.68 | 5.81 | 0.15 | 2.65% | 5.56 | 5.85 | 76381 | 4376 | 1.75% |
| 2026-04-24 | 5.49 | 5.66 | 0.12 | 2.17% | 5.49 | 5.69 | 68808 | 3859 | 1.58% |
| 2026-04-23 | 5.80 | 5.54 | -0.26 | -4.48% | 5.46 | 5.80 | 111287 | 6161 | 2.55% |
| 2026-04-22 | 5.80 | 5.80 | 0.00 | 0.00% | 5.71 | 5.84 | 42835 | 2476 | 0.98% |
| 2026-04-21 | 5.73 | 5.80 | 0.02 | 0.35% | 5.73 | 5.83 | 36717 | 2125 | 0.84% |
| 2026-04-20 | 5.73 | 5.78 | 0.07 | 1.23% | 5.69 | 5.79 | 41921 | 2409 | 0.96% |
| 2026-04-17 | 5.79 | 5.71 | -0.08 | -1.38% | 5.64 | 5.80 | 51993 | 2967 | 1.19% |
| 2026-04-16 | 5.70 | 5.79 | 0.09 | 1.58% | 5.65 | 5.82 | 40505 | 2326 | 0.93% |
| 2026-04-15 | 5.82 | 5.70 | -0.06 | -1.04% | 5.67 | 5.82 | 40501 | 2314 | 0.93% |
| 2026-04-14 | 5.87 | 5.76 | -0.03 | -0.52% | 5.65 | 5.87 | 57436 | 3299 | 1.31% |
| 2026-04-13 | 5.91 | 5.79 | -0.11 | -1.86% | 5.78 | 5.93 | 48857 | 2849 | 1.12% |
| 2026-04-10 | 5.87 | 5.90 | 0.07 | 1.20% | 5.78 | 5.95 | 55540 | 3274 | 1.27% |
| 2026-04-09 | 5.94 | 5.83 | -0.11 | -1.85% | 5.78 | 5.94 | 53659 | 3135 | 1.23% |
| 2026-04-08 | 5.85 | 5.94 | 0.13 | 2.24% | 5.78 | 5.95 | 61510 | 3630 | 1.41% |
| 2026-04-07 | 5.48 | 5.81 | 0.26 | 4.68% | 5.48 | 5.82 | 77429 | 4425 | 1.77% |
| 2026-04-03 | 5.78 | 5.55 | -0.23 | -3.98% | 5.51 | 5.79 | 62395 | 3488 | 1.43% |
| 2026-04-02 | 5.88 | 5.78 | -0.07 | -1.20% | 5.72 | 5.89 | 54583 | 3160 | 1.25% |
| 2026-04-01 | 5.89 | 5.85 | 0.00 | 0.00% | 5.80 | 5.93 | 45289 | 2651 | 1.04% |
| 2026-03-31 | 5.86 | 5.85 | 0.00 | 0.00% | 5.79 | 5.96 | 66527 | 3919 | 1.52% |
| 2026-03-30 | 5.78 | 5.85 | 0.05 | 0.86% | 5.69 | 5.87 | 60245 | 3491 | 1.38% |
| 2026-03-27 | 5.69 | 5.80 | 0.09 | 1.58% | 5.65 | 5.83 | 51105 | 2946 | 1.17% |
| 2026-03-26 | 5.76 | 5.71 | -0.04 | -0.70% | 5.67 | 5.83 | 67545 | 3872 | 1.55% |
| 2026-03-25 | 5.57 | 5.75 | 0.20 | 3.60% | 5.56 | 5.76 | 70858 | 4026 | 1.62% |
| 2026-03-24 | 5.30 | 5.55 | 0.33 | 6.32% | 5.23 | 5.57 | 82892 | 4475 | 1.90% |
| 2026-03-23 | 5.51 | 5.22 | -0.39 | -6.95% | 5.19 | 5.51 | 89248 | 4761 | 2.04% |
| 2026-03-20 | 5.82 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 63356 | 3596 | 1.45% |
| 2026-03-19 | 5.88 | 5.78 | -0.15 | -2.53% | 5.75 | 5.93 | 43656 | 2538 | 1.00% |
| 2026-03-18 | 5.84 | 5.93 | 0.07 | 1.19% | 5.80 | 5.94 | 41376 | 2427 | 0.95% |
| 2026-03-17 | 6.00 | 5.86 | -0.09 | -1.51% | 5.82 | 6.00 | 45970 | 2716 | 1.05% |
| 2026-03-16 | 5.92 | 5.95 | 0.00 | 0.00% | 5.91 | 6.04 | 43470 | 2592 | 1.00% |
| 2026-03-13 | 5.92 | 5.95 | 0.04 | 0.68% | 5.87 | 6.03 | 58075 | 3464 | 1.33% |
| 2026-03-12 | 5.98 | 5.91 | -0.09 | -1.50% | 5.91 | 6.03 | 36997 | 2206 | 0.85% |
| 2026-03-11 | 6.06 | 6.00 | -0.04 | -0.66% | 5.95 | 6.09 | 38514 | 2311 | 0.88% |
| 2026-03-10 | 5.94 | 6.04 | 0.12 | 2.03% | 5.92 | 6.05 | 44969 | 2698 | 1.03% |
| 2026-03-09 | 5.93 | 5.92 | -0.05 | -0.84% | 5.84 | 5.98 | 64344 | 3793 | 1.47% |
| 2026-03-06 | 5.77 | 5.97 | 0.22 | 3.83% | 5.74 | 5.98 | 63457 | 3740 | 1.45% |
| 2026-03-05 | 5.74 | 5.75 | 0.09 | 1.59% | 5.71 | 5.85 | 52400 | 3026 | 1.20% |
| 2026-03-04 | 5.70 | 5.66 | -0.12 | -2.08% | 5.63 | 5.80 | 78231 | 4466 | 1.79% |
| 2026-03-03 | 5.82 | 5.78 | -0.04 | -0.69% | 5.72 | 5.92 | 74492 | 4339 | 1.71% |
| 2026-03-02 | 6.00 | 5.82 | -0.20 | -3.32% | 5.80 | 6.04 | 83337 | 4913 | 1.91% |
| 2026-02-27 | 5.99 | 6.02 | 0.00 | 0.00% | 5.94 | 6.04 | 48775 | 2929 | 1.12% |
| 2026-02-26 | 6.10 | 6.02 | -0.06 | -0.99% | 5.92 | 6.12 | 81475 | 4885 | 1.87% |
| 2026-02-25 | 6.14 | 6.08 | -0.05 | -0.82% | 6.08 | 6.19 | 46113 | 2829 | 1.06% |
| 2026-02-24 | 6.05 | 6.13 | 0.11 | 1.83% | 6.05 | 6.14 | 48661 | 2968 | 1.11% |
| 2026-02-13 | 6.03 | 6.02 | 0.00 | 0.00% | 5.99 | 6.08 | 38592 | 2332 | 0.88% |
| 2026-02-12 | 6.10 | 6.02 | -0.06 | -0.99% | 5.99 | 6.10 | 47178 | 2848 | 1.08% |
| 2026-02-11 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.12 | 32312 | 1967 | 0.74% |
| 2026-02-10 | 6.11 | 6.10 | 0.01 | 0.16% | 6.05 | 6.15 | 48537 | 2964 | 1.11% |
| 2026-02-09 | 6.12 | 6.09 | 0.01 | 0.16% | 6.06 | 6.12 | 48770 | 2970 | 1.12% |
| 2026-02-06 | 6.02 | 6.08 | 0.07 | 1.16% | 5.92 | 6.10 | 56096 | 3395 | 1.28% |
| 2026-02-05 | 6.01 | 6.01 | 0.03 | 0.50% | 5.96 | 6.08 | 59973 | 3620 | 1.37% |
| 2026-02-04 | 5.97 | 5.98 | 0.03 | 0.50% | 5.89 | 6.02 | 60176 | 3604 | 1.38% |
| 2026-02-03 | 5.93 | 5.95 | 0.03 | 0.51% | 5.91 | 6.02 | 66666 | 3968 | 1.53% |
| 2026-02-02 | 5.99 | 5.92 | -0.03 | -0.50% | 5.92 | 6.08 | 72761 | 4347 | 1.67% |
| 2026-01-30 | 5.89 | 5.95 | 0.06 | 1.02% | 5.83 | 5.97 | 64565 | 3819 | 1.48% |
| 2026-01-29 | 5.89 | 5.89 | 0.00 | 0.00% | 5.80 | 5.95 | 53250 | 3138 | 1.22% |
| 2026-01-28 | 5.91 | 5.89 | -0.04 | -0.67% | 5.86 | 5.99 | 47199 | 2789 | 1.08% |
| 2026-01-27 | 5.94 | 5.93 | -0.05 | -0.84% | 5.82 | 5.99 | 58072 | 3424 | 1.33% |