当前时间：2026-05-08 12:51:20 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 | 5.72 | 5.68 | -0.01 | -0.18% | 5.65 | 5.74 | 436273 | 24728 | 0.87% |
| 2026-05-06 | 5.57 | 5.69 | 0.13 | 2.34% | 5.57 | 5.72 | 650795 | 36867 | 1.30% |
| 2026-04-30 | 5.52 | 5.56 | 0.02 | 0.36% | 5.51 | 5.63 | 472973 | 26362 | 0.94% |
| 2026-04-29 | 5.50 | 5.54 | -0.13 | -2.29% | 5.45 | 5.56 | 935565 | 51466 | 1.86% |
| 2026-04-28 | 5.60 | 5.67 | 0.07 | 1.25% | 5.60 | 5.74 | 558287 | 31684 | 1.11% |
| 2026-04-27 | 5.60 | 5.60 | 0.01 | 0.18% | 5.59 | 5.68 | 343122 | 19328 | 0.68% |
| 2026-04-24 | 5.62 | 5.59 | -0.03 | -0.53% | 5.55 | 5.62 | 316967 | 17691 | 0.63% |
| 2026-04-23 | 5.67 | 5.62 | -0.06 | -1.06% | 5.61 | 5.69 | 529470 | 29844 | 1.05% |
| 2026-04-22 | 5.60 | 5.68 | 0.06 | 1.07% | 5.59 | 5.71 | 451986 | 25599 | 0.90% |
| 2026-04-21 | 5.67 | 5.62 | -0.07 | -1.23% | 5.60 | 5.69 | 475713 | 26771 | 0.95% |
| 2026-04-20 | 5.71 | 5.69 | -0.01 | -0.18% | 5.68 | 5.72 | 361283 | 20588 | 0.72% |
| 2026-04-17 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.75 | 476260 | 27120 | 0.95% |
| 2026-04-16 | 5.74 | 5.75 | 0.03 | 0.52% | 5.72 | 5.80 | 532348 | 30622 | 1.06% |
| 2026-04-15 | 5.76 | 5.72 | -0.04 | -0.69% | 5.71 | 5.79 | 359649 | 20646 | 0.72% |
| 2026-04-14 | 5.77 | 5.76 | 0.05 | 0.88% | 5.68 | 5.79 | 413228 | 23692 | 0.82% |
| 2026-04-13 | 5.65 | 5.71 | 0.02 | 0.35% | 5.64 | 5.76 | 424902 | 24284 | 0.85% |
| 2026-04-10 | 5.63 | 5.69 | 0.12 | 2.15% | 5.62 | 5.82 | 939848 | 53920 | 1.87% |
| 2026-04-09 | 5.66 | 5.57 | -0.15 | -2.62% | 5.55 | 5.66 | 572950 | 32085 | 1.14% |
| 2026-04-08 | 5.55 | 5.72 | 0.26 | 4.76% | 5.54 | 5.72 | 785406 | 44325 | 1.56% |
| 2026-04-07 | 5.46 | 5.46 | 0.02 | 0.37% | 5.42 | 5.50 | 256194 | 13991 | 0.51% |
| 2026-04-03 | 5.54 | 5.44 | -0.10 | -1.81% | 5.44 | 5.56 | 369387 | 20264 | 0.74% |
| 2026-04-02 | 5.60 | 5.54 | -0.08 | -1.42% | 5.51 | 5.61 | 412156 | 22899 | 0.82% |
| 2026-04-01 | 5.63 | 5.62 | 0.07 | 1.26% | 5.57 | 5.66 | 502095 | 28164 | 1.00% |
| 2026-03-31 | 5.56 | 5.55 | -0.03 | -0.54% | 5.54 | 5.67 | 418729 | 23443 | 0.83% |
| 2026-03-30 | 5.54 | 5.58 | -0.04 | -0.71% | 5.49 | 5.59 | 537063 | 29808 | 1.07% |
| 2026-03-27 | 5.55 | 5.62 | 0.02 | 0.36% | 5.53 | 5.65 | 411200 | 23067 | 0.82% |
| 2026-03-26 | 5.70 | 5.60 | -0.11 | -1.93% | 5.58 | 5.71 | 454410 | 25626 | 0.90% |
| 2026-03-25 | 5.65 | 5.71 | 0.07 | 1.24% | 5.63 | 5.74 | 494739 | 28168 | 0.98% |
| 2026-03-24 | 5.61 | 5.64 | 0.10 | 1.81% | 5.52 | 5.65 | 484154 | 27091 | 0.96% |
| 2026-03-23 | 5.76 | 5.54 | -0.32 | -5.46% | 5.47 | 5.78 | 917039 | 51756 | 1.83% |
| 2026-03-20 | 6.02 | 5.86 | -0.15 | -2.50% | 5.85 | 6.04 | 731220 | 43371 | 1.46% |
| 2026-03-19 | 6.11 | 6.01 | -0.14 | -2.28% | 5.98 | 6.13 | 805793 | 48774 | 1.60% |
| 2026-03-18 | 6.15 | 6.15 | 0.01 | 0.16% | 6.10 | 6.17 | 576337 | 35379 | 1.15% |
| 2026-03-17 | 6.15 | 6.14 | 0.00 | 0.00% | 6.13 | 6.27 | 924629 | 57331 | 1.84% |
| 2026-03-16 | 6.13 | 6.14 | 0.00 | 0.00% | 6.09 | 6.16 | 474282 | 29041 | 0.94% |
| 2026-03-13 | 6.19 | 6.14 | -0.08 | -1.29% | 6.14 | 6.23 | 612032 | 37797 | 1.22% |
| 2026-03-12 | 6.18 | 6.22 | 0.03 | 0.48% | 6.17 | 6.26 | 731619 | 45437 | 1.54% |
| 2026-03-11 | 6.17 | 6.19 | 0.02 | 0.32% | 6.14 | 6.21 | 548823 | 33906 | 1.15% |
| 2026-03-10 | 6.17 | 6.17 | 0.03 | 0.49% | 6.14 | 6.22 | 513354 | 31699 | 1.08% |
| 2026-03-09 | 6.11 | 6.14 | -0.04 | -0.65% | 6.04 | 6.16 | 623998 | 38041 | 1.31% |
| 2026-03-06 | 6.11 | 6.18 | 0.03 | 0.49% | 6.10 | 6.22 | 889440 | 54921 | 1.87% |
| 2026-03-05 | 6.13 | 6.15 | 0.09 | 1.49% | 6.08 | 6.16 | 566564 | 34738 | 1.19% |
| 2026-03-04 | 6.18 | 6.06 | -0.16 | -2.57% | 6.03 | 6.19 | 869204 | 53081 | 1.83% |
| 2026-03-03 | 6.29 | 6.22 | -0.09 | -1.43% | 6.20 | 6.37 | 968942 | 60839 | 2.04% |
| 2026-03-02 | 6.36 | 6.31 | -0.09 | -1.41% | 6.26 | 6.38 | 941986 | 59515 | 2.01% |
| 2026-02-27 | 6.37 | 6.40 | 0.01 | 0.16% | 6.36 | 6.43 | 547641 | 34970 | 1.17% |
| 2026-02-26 | 6.49 | 6.39 | -0.09 | -1.39% | 6.37 | 6.49 | 677507 | 43411 | 1.45% |
| 2026-02-25 | 6.40 | 6.48 | 0.08 | 1.25% | 6.40 | 6.55 | 733912 | 47726 | 1.57% |
| 2026-02-24 | 6.41 | 6.40 | 0.02 | 0.31% | 6.37 | 6.42 | 410044 | 26236 | 0.88% |
| 2026-02-13 | 6.50 | 6.38 | -0.11 | -1.69% | 6.38 | 6.52 | 525053 | 33858 | 1.12% |
| 2026-02-12 | 6.55 | 6.49 | -0.06 | -0.92% | 6.48 | 6.56 | 546973 | 35606 | 1.17% |
| 2026-02-11 | 6.53 | 6.55 | 0.02 | 0.31% | 6.53 | 6.57 | 414467 | 27135 | 0.89% |
| 2026-02-10 | 6.61 | 6.53 | -0.09 | -1.36% | 6.53 | 6.62 | 625298 | 40995 | 1.34% |
| 2026-02-09 | 6.64 | 6.62 | 0.01 | 0.15% | 6.60 | 6.68 | 595692 | 39452 | 1.27% |
| 2026-02-06 | 6.57 | 6.61 | 0.01 | 0.15% | 6.52 | 6.68 | 630701 | 41747 | 1.35% |
| 2026-02-05 | 6.65 | 6.60 | -0.09 | -1.35% | 6.53 | 6.68 | 953582 | 62899 | 2.04% |
| 2026-02-04 | 6.64 | 6.69 | 0.01 | 0.15% | 6.58 | 6.73 | 963604 | 64043 | 2.06% |
| 2026-02-03 | 6.75 | 6.68 | -0.02 | -0.30% | 6.58 | 6.78 | 955487 | 63537 | 2.04% |
| 2026-02-02 | 7.11 | 6.70 | -0.45 | -6.29% | 6.69 | 7.18 | 1602030 | 110466 | 3.42% |
| 2026-01-30 | 7.33 | 7.15 | -0.53 | -6.90% | 7.03 | 7.41 | 1932041 | 138760 | 4.13% |
| 2026-01-29 | 7.67 | 7.68 | -0.03 | -0.39% | 7.49 | 7.73 | 1353374 | 102692 | 2.89% |
| 2026-01-28 | 7.50 | 7.71 | 0.19 | 2.53% | 7.48 | 7.85 | 1576370 | 121768 | 3.37% |