当前时间：2026-05-08 12:45:39 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 | 6.29 | 6.44 | 0.17 | 2.71% | 6.25 | 6.48 | 2637230 | 168252 | 8.17% |
| 2026-05-06 | 6.17 | 6.27 | 0.10 | 1.62% | 6.16 | 6.27 | 1593737 | 99170 | 4.93% |
| 2026-04-30 | 6.26 | 6.17 | -0.12 | -1.91% | 6.16 | 6.26 | 1405598 | 87065 | 4.35% |
| 2026-04-29 | 6.30 | 6.29 | -0.08 | -1.26% | 6.26 | 6.36 | 1530917 | 96511 | 4.74% |
| 2026-04-28 | 6.30 | 6.37 | 0.06 | 0.95% | 6.17 | 6.41 | 2160771 | 135908 | 6.69% |
| 2026-04-27 | 6.21 | 6.31 | 0.05 | 0.80% | 6.13 | 6.36 | 1828553 | 114955 | 5.66% |
| 2026-04-24 | 6.43 | 6.26 | -0.13 | -2.03% | 6.22 | 6.43 | 2420330 | 152628 | 7.49% |
| 2026-04-23 | 6.10 | 6.39 | 0.32 | 5.27% | 6.07 | 6.49 | 4233464 | 265668 | 13.11% |
| 2026-04-22 | 6.08 | 6.07 | -0.05 | -0.82% | 6.05 | 6.12 | 1238709 | 75383 | 3.84% |
| 2026-04-21 | 6.00 | 6.12 | 0.09 | 1.49% | 5.95 | 6.19 | 2425784 | 147108 | 7.51% |
| 2026-04-20 | 6.00 | 6.03 | 0.02 | 0.33% | 5.98 | 6.03 | 1030123 | 61852 | 3.19% |
| 2026-04-17 | 6.03 | 6.01 | -0.02 | -0.33% | 6.00 | 6.04 | 939985 | 56496 | 2.91% |
| 2026-04-16 | 6.04 | 6.03 | 0.00 | 0.00% | 6.01 | 6.05 | 900230 | 54191 | 2.79% |
| 2026-04-15 | 6.05 | 6.03 | -0.02 | -0.33% | 6.01 | 6.07 | 1115169 | 67321 | 3.45% |
| 2026-04-14 | 6.07 | 6.05 | -0.02 | -0.33% | 6.01 | 6.09 | 1188789 | 71863 | 3.68% |
| 2026-04-13 | 6.00 | 6.07 | 0.05 | 0.83% | 5.98 | 6.07 | 1196223 | 72215 | 3.70% |
| 2026-04-10 | 6.06 | 6.02 | -0.01 | -0.17% | 6.01 | 6.08 | 1270616 | 76644 | 3.93% |
| 2026-04-09 | 6.11 | 6.03 | -0.12 | -1.95% | 6.01 | 6.11 | 1397552 | 84372 | 4.33% |
| 2026-04-08 | 6.07 | 6.15 | 0.11 | 1.82% | 6.04 | 6.15 | 1794554 | 109565 | 5.56% |
| 2026-04-07 | 6.00 | 6.04 | 0.04 | 0.67% | 5.95 | 6.07 | 1220010 | 73501 | 3.78% |
| 2026-04-03 | 6.12 | 6.00 | -0.13 | -2.12% | 5.98 | 6.13 | 1865695 | 112433 | 5.78% |
| 2026-04-02 | 6.24 | 6.13 | -0.11 | -1.76% | 6.10 | 6.30 | 2048114 | 126266 | 6.34% |
| 2026-04-01 | 6.33 | 6.24 | -0.04 | -0.64% | 6.19 | 6.37 | 2424362 | 151452 | 7.51% |
| 2026-03-31 | 6.36 | 6.28 | -0.13 | -2.03% | 6.27 | 6.45 | 2720033 | 172694 | 8.42% |
| 2026-03-30 | 6.68 | 6.41 | -0.37 | -5.46% | 6.37 | 6.69 | 4148065 | 267582 | 12.84% |
| 2026-03-27 | 6.99 | 6.78 | -0.45 | -6.22% | 6.75 | 7.05 | 5876502 | 402969 | 18.19% |
| 2026-03-26 | 7.29 | 7.23 | -0.19 | -2.56% | 7.03 | 7.54 | 6929643 | 501681 | 21.46% |
| 2026-03-25 | 7.10 | 7.42 | 0.23 | 3.20% | 7.03 | 7.88 | 9358100 | 698614 | 28.97% |
| 2026-03-24 | 6.95 | 7.19 | 0.26 | 3.75% | 6.76 | 7.25 | 6677428 | 470304 | 20.67% |
| 2026-03-23 | 6.80 | 6.93 | -0.02 | -0.29% | 6.72 | 7.15 | 6281458 | 438622 | 19.45% |
| 2026-03-20 | 6.66 | 6.95 | 0.29 | 4.35% | 6.57 | 7.28 | 7019056 | 485409 | 21.73% |
| 2026-03-19 | 6.60 | 6.66 | -0.04 | -0.60% | 6.52 | 6.90 | 4481540 | 300893 | 13.88% |
| 2026-03-18 | 6.74 | 6.70 | -0.10 | -1.47% | 6.55 | 6.97 | 6009376 | 402308 | 18.61% |
| 2026-03-17 | 6.35 | 6.80 | 0.43 | 6.75% | 6.29 | 7.01 | 8475539 | 575168 | 26.24% |
| 2026-03-16 | 6.68 | 6.37 | -0.39 | -5.77% | 6.36 | 6.76 | 5070418 | 329880 | 15.70% |
| 2026-03-13 | 6.42 | 6.76 | 0.34 | 5.30% | 6.33 | 7.05 | 7651376 | 515609 | 23.69% |
| 2026-03-12 | 6.35 | 6.42 | 0.05 | 0.78% | 6.30 | 6.48 | 3652198 | 233409 | 11.31% |
| 2026-03-11 | 6.19 | 6.37 | 0.21 | 3.41% | 6.12 | 6.38 | 3887335 | 245145 | 12.04% |
| 2026-03-10 | 6.16 | 6.16 | 0.00 | 0.00% | 6.08 | 6.22 | 1591254 | 97808 | 4.93% |
| 2026-03-09 | 6.07 | 6.16 | 0.09 | 1.48% | 6.04 | 6.20 | 2001714 | 123082 | 6.20% |
| 2026-03-06 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.07 | 890398 | 53860 | 2.76% |
| 2026-03-05 | 5.99 | 6.06 | 0.09 | 1.51% | 5.99 | 6.08 | 1331921 | 80472 | 4.12% |
| 2026-03-04 | 5.95 | 5.97 | -0.01 | -0.17% | 5.91 | 5.99 | 677452 | 40347 | 2.10% |
| 2026-03-03 | 6.05 | 5.98 | -0.07 | -1.16% | 5.97 | 6.07 | 1153076 | 69373 | 3.57% |
| 2026-03-02 | 5.99 | 6.05 | 0.03 | 0.50% | 5.95 | 6.08 | 1313269 | 79189 | 4.07% |
| 2026-02-27 | 5.94 | 6.02 | 0.09 | 1.52% | 5.92 | 6.03 | 1060462 | 63446 | 3.28% |
| 2026-02-26 | 5.95 | 5.93 | -0.02 | -0.34% | 5.92 | 5.96 | 454597 | 26978 | 1.41% |
| 2026-02-25 | 5.93 | 5.95 | 0.02 | 0.34% | 5.92 | 5.96 | 642353 | 38207 | 1.99% |
| 2026-02-24 | 5.91 | 5.93 | 0.04 | 0.68% | 5.91 | 5.94 | 448535 | 26561 | 1.39% |
| 2026-02-13 | 5.92 | 5.89 | -0.03 | -0.51% | 5.89 | 5.92 | 433138 | 25573 | 1.34% |
| 2026-02-12 | 5.94 | 5.92 | 0.00 | 0.00% | 5.91 | 5.94 | 327757 | 19411 | 1.01% |
| 2026-02-11 | 5.93 | 5.92 | 0.00 | 0.00% | 5.92 | 5.94 | 278029 | 16491 | 0.86% |
| 2026-02-10 | 5.97 | 5.95 | -0.02 | -0.34% | 5.94 | 5.97 | 401317 | 23881 | 1.24% |
| 2026-02-09 | 5.95 | 5.97 | 0.02 | 0.34% | 5.95 | 5.98 | 439342 | 26215 | 1.36% |
| 2026-02-06 | 5.94 | 5.95 | 0.00 | 0.00% | 5.91 | 5.96 | 420302 | 24955 | 1.30% |
| 2026-02-05 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 5.98 | 440090 | 26170 | 1.36% |
| 2026-02-04 | 5.95 | 5.97 | 0.02 | 0.34% | 5.92 | 5.97 | 655043 | 38900 | 2.03% |
| 2026-02-03 | 5.97 | 5.95 | -0.03 | -0.50% | 5.94 | 5.99 | 878085 | 52287 | 2.72% |
| 2026-02-02 | 6.00 | 5.98 | -0.03 | -0.50% | 5.97 | 6.02 | 720357 | 43190 | 2.23% |
| 2026-01-30 | 6.02 | 6.01 | -0.02 | -0.33% | 5.98 | 6.03 | 822261 | 49398 | 2.55% |
| 2026-01-29 | 6.02 | 6.03 | 0.01 | 0.17% | 6.00 | 6.04 | 891148 | 53620 | 2.76% |
| 2026-01-28 | 6.04 | 6.02 | -0.03 | -0.50% | 6.02 | 6.05 | 912108 | 54969 | 2.82% |