当前时间：2026-05-14 22:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 5.78 | 5.68 | -0.10 | -1.73% | 5.65 | 5.79 | 95978 | 5470 | 1.45% |
| 2026-05-13 | 5.85 | 5.78 | -0.02 | -0.34% | 5.71 | 5.86 | 83737 | 4819 | 1.27% |
| 2026-05-12 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.89 | 106719 | 6208 | 1.62% |
| 2026-05-11 | 5.84 | 5.88 | 0.04 | 0.68% | 5.75 | 6.06 | 232211 | 13741 | 3.52% |
| 2026-05-08 | 5.66 | 5.84 | 0.18 | 3.18% | 5.58 | 5.90 | 266249 | 15315 | 4.03% |
| 2026-05-07 | 5.71 | 5.66 | -0.04 | -0.70% | 5.65 | 5.75 | 150041 | 8526 | 2.27% |
| 2026-05-06 | 5.97 | 5.70 | -0.26 | -4.36% | 5.67 | 5.97 | 300613 | 17278 | 4.55% |
| 2026-04-30 | 5.93 | 5.96 | -0.01 | -0.17% | 5.80 | 6.01 | 183455 | 10842 | 2.78% |
| 2026-04-29 | 5.75 | 5.97 | 0.19 | 3.29% | 5.75 | 5.99 | 161173 | 9543 | 2.44% |
| 2026-04-28 | 5.75 | 5.78 | -0.01 | -0.17% | 5.69 | 5.86 | 121381 | 6994 | 1.84% |
| 2026-04-27 | 5.75 | 5.79 | -0.02 | -0.34% | 5.63 | 5.82 | 155256 | 8889 | 2.35% |
| 2026-04-24 | 5.83 | 5.81 | -0.07 | -1.19% | 5.73 | 5.88 | 111558 | 6463 | 1.69% |
| 2026-04-23 | 5.96 | 5.88 | -0.07 | -1.18% | 5.84 | 5.96 | 116108 | 6828 | 1.76% |
| 2026-04-22 | 6.00 | 5.95 | -0.05 | -0.83% | 5.91 | 6.01 | 86059 | 5119 | 1.30% |
| 2026-04-21 | 6.03 | 6.00 | -0.03 | -0.50% | 5.95 | 6.10 | 98989 | 5938 | 1.50% |
| 2026-04-20 | 6.02 | 6.03 | 0.03 | 0.50% | 5.94 | 6.06 | 100951 | 6063 | 1.53% |
| 2026-04-17 | 6.12 | 6.00 | -0.12 | -1.96% | 5.93 | 6.13 | 176399 | 10563 | 2.67% |
| 2026-04-16 | 5.90 | 6.12 | 0.17 | 2.86% | 5.90 | 6.17 | 243850 | 14867 | 3.69% |
| 2026-04-15 | 5.87 | 5.95 | 0.09 | 1.54% | 5.86 | 6.00 | 151717 | 9021 | 2.30% |
| 2026-04-14 | 5.88 | 5.86 | 0.01 | 0.17% | 5.78 | 5.91 | 80577 | 4696 | 1.22% |
| 2026-04-13 | 5.75 | 5.85 | 0.04 | 0.69% | 5.75 | 5.88 | 71448 | 4174 | 1.08% |
| 2026-04-10 | 5.75 | 5.81 | 0.06 | 1.04% | 5.75 | 5.92 | 108556 | 6339 | 1.64% |
| 2026-04-09 | 5.88 | 5.75 | -0.18 | -3.04% | 5.73 | 5.89 | 114306 | 6604 | 1.73% |
| 2026-04-08 | 5.89 | 5.93 | 0.12 | 2.07% | 5.88 | 5.95 | 157261 | 9313 | 2.38% |
| 2026-04-07 | 5.65 | 5.81 | 0.14 | 2.47% | 5.62 | 5.81 | 98048 | 5606 | 1.48% |
| 2026-04-03 | 5.85 | 5.67 | -0.17 | -2.91% | 5.64 | 5.88 | 105982 | 6045 | 1.60% |
| 2026-04-02 | 6.07 | 5.84 | -0.24 | -3.95% | 5.82 | 6.07 | 157365 | 9288 | 2.38% |
| 2026-04-01 | 6.06 | 6.08 | 0.14 | 2.36% | 5.99 | 6.13 | 138935 | 8435 | 2.10% |
| 2026-03-31 | 6.05 | 5.94 | -0.13 | -2.14% | 5.93 | 6.16 | 129210 | 7784 | 1.96% |
| 2026-03-30 | 6.09 | 6.07 | -0.08 | -1.30% | 6.03 | 6.17 | 109017 | 6635 | 1.65% |
| 2026-03-27 | 5.85 | 6.15 | 0.23 | 3.89% | 5.85 | 6.20 | 238693 | 14530 | 3.61% |
| 2026-03-26 | 6.03 | 5.92 | -0.10 | -1.66% | 5.89 | 6.09 | 94745 | 5673 | 1.43% |
| 2026-03-25 | 5.94 | 6.02 | 0.10 | 1.69% | 5.92 | 6.06 | 115488 | 6929 | 1.75% |
| 2026-03-24 | 5.93 | 5.92 | 0.11 | 1.89% | 5.82 | 5.97 | 146438 | 8637 | 2.22% |
| 2026-03-23 | 6.16 | 5.81 | -0.41 | -6.59% | 5.76 | 6.16 | 153009 | 9113 | 2.32% |
| 2026-03-20 | 6.29 | 6.22 | -0.05 | -0.80% | 6.21 | 6.43 | 129382 | 8147 | 1.96% |
| 2026-03-19 | 6.26 | 6.27 | -0.04 | -0.63% | 6.23 | 6.34 | 75585 | 4748 | 1.14% |
| 2026-03-18 | 6.41 | 6.31 | -0.10 | -1.56% | 6.26 | 6.44 | 92104 | 5817 | 1.39% |
| 2026-03-17 | 6.49 | 6.41 | -0.08 | -1.23% | 6.40 | 6.57 | 105950 | 6885 | 1.60% |
| 2026-03-16 | 6.35 | 6.49 | 0.12 | 1.88% | 6.34 | 6.50 | 129378 | 8354 | 1.96% |
| 2026-03-13 | 6.36 | 6.37 | 0.01 | 0.16% | 6.33 | 6.45 | 97700 | 6255 | 1.48% |
| 2026-03-12 | 6.43 | 6.36 | -0.05 | -0.78% | 6.34 | 6.44 | 63606 | 4058 | 0.96% |
| 2026-03-11 | 6.46 | 6.41 | -0.05 | -0.77% | 6.38 | 6.48 | 74080 | 4751 | 1.12% |
| 2026-03-10 | 6.40 | 6.46 | 0.09 | 1.41% | 6.39 | 6.50 | 91475 | 5891 | 1.39% |
| 2026-03-09 | 6.33 | 6.37 | -0.04 | -0.62% | 6.25 | 6.41 | 111577 | 7047 | 1.69% |
| 2026-03-06 | 6.27 | 6.41 | 0.14 | 2.23% | 6.24 | 6.43 | 104091 | 6647 | 1.58% |
| 2026-03-05 | 6.25 | 6.27 | 0.09 | 1.46% | 6.21 | 6.29 | 97147 | 6072 | 1.47% |
| 2026-03-04 | 6.15 | 6.18 | -0.03 | -0.48% | 6.07 | 6.24 | 113621 | 6997 | 1.72% |
| 2026-03-03 | 6.38 | 6.21 | -0.14 | -2.20% | 6.20 | 6.44 | 153375 | 9683 | 2.32% |
| 2026-03-02 | 6.40 | 6.35 | -0.19 | -2.91% | 6.34 | 6.51 | 174441 | 11158 | 2.64% |
| 2026-02-27 | 6.35 | 6.54 | 0.12 | 1.87% | 6.35 | 6.60 | 140686 | 9150 | 2.13% |
| 2026-02-26 | 6.54 | 6.42 | -0.11 | -1.68% | 6.40 | 6.55 | 152125 | 9799 | 2.30% |
| 2026-02-25 | 6.46 | 6.53 | 0.13 | 2.03% | 6.43 | 6.53 | 152353 | 9885 | 2.31% |
| 2026-02-24 | 6.66 | 6.40 | -0.23 | -3.47% | 6.27 | 6.66 | 203097 | 13020 | 3.08% |
| 2026-02-13 | 6.69 | 6.63 | -0.05 | -0.75% | 6.62 | 6.75 | 148526 | 9915 | 2.25% |
| 2026-02-12 | 6.75 | 6.68 | -0.10 | -1.47% | 6.62 | 6.77 | 201272 | 13432 | 3.05% |
| 2026-02-11 | 6.96 | 6.78 | -0.21 | -3.00% | 6.74 | 6.99 | 339838 | 23058 | 5.15% |
| 2026-02-10 | 6.75 | 6.99 | 0.21 | 3.10% | 6.72 | 7.02 | 359708 | 24891 | 5.45% |
| 2026-02-09 | 6.70 | 6.78 | 0.09 | 1.35% | 6.66 | 6.80 | 180349 | 12160 | 2.73% |
| 2026-02-06 | 6.77 | 6.69 | -0.10 | -1.47% | 6.61 | 6.79 | 216519 | 14482 | 3.28% |
| 2026-02-05 | 6.70 | 6.79 | 0.10 | 1.49% | 6.65 | 6.84 | 265283 | 18018 | 4.02% |
| 2026-02-04 | 6.61 | 6.69 | 0.01 | 0.15% | 6.58 | 6.73 | 144342 | 9642 | 2.19% |
| 2026-02-03 | 6.55 | 6.68 | 0.13 | 1.98% | 6.55 | 6.73 | 184417 | 12249 | 2.79% |