当前时间：2026-05-07 11:56:27 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 | 6.12 | 6.28 | 0.22 | 3.63% | 6.12 | 6.31 | 948892 | 59204 | 8.49% |
| 2026-04-30 | 6.04 | 6.06 | 0.14 | 2.36% | 6.04 | 6.32 | 865997 | 53226 | 7.75% |
| 2026-04-29 | 5.93 | 5.92 | -0.07 | -1.17% | 5.81 | 5.99 | 547593 | 32412 | 4.90% |
| 2026-04-28 | 5.92 | 5.99 | 0.00 | 0.00% | 5.84 | 6.08 | 648777 | 38602 | 5.80% |
| 2026-04-27 | 5.94 | 5.99 | -0.03 | -0.50% | 5.85 | 6.11 | 582038 | 34954 | 5.21% |
| 2026-04-24 | 6.20 | 6.02 | -0.33 | -5.20% | 6.00 | 6.31 | 932959 | 57219 | 8.35% |
| 2026-04-23 | 6.14 | 6.35 | 0.22 | 3.59% | 5.90 | 6.49 | 1435078 | 88951 | 12.84% |
| 2026-04-22 | 6.10 | 6.13 | -0.11 | -1.76% | 6.07 | 6.32 | 1113453 | 68788 | 9.96% |
| 2026-04-21 | 5.98 | 6.24 | 0.29 | 4.87% | 5.73 | 6.51 | 1601786 | 97219 | 14.33% |
| 2026-04-20 | 5.60 | 5.95 | 0.33 | 5.87% | 5.57 | 6.00 | 1226403 | 71584 | 10.97% |
| 2026-04-17 | 5.70 | 5.62 | -0.08 | -1.40% | 5.57 | 5.83 | 635796 | 35930 | 5.69% |
| 2026-04-16 | 5.69 | 5.70 | 0.05 | 0.88% | 5.54 | 5.79 | 692334 | 39326 | 6.19% |
| 2026-04-15 | 5.77 | 5.65 | -0.14 | -2.42% | 5.58 | 5.80 | 898790 | 51048 | 8.04% |
| 2026-04-14 | 5.99 | 5.79 | 0.00 | 0.00% | 5.75 | 6.14 | 1611902 | 94884 | 14.42% |
| 2026-04-13 | 5.30 | 5.79 | 0.53 | 10.08% | 5.28 | 5.79 | 1140615 | 63057 | 10.21% |
| 2026-04-10 | 5.32 | 5.26 | -0.07 | -1.31% | 5.25 | 5.35 | 518444 | 27403 | 4.64% |
| 2026-04-09 | 5.36 | 5.33 | -0.04 | -0.74% | 5.23 | 5.37 | 679446 | 35977 | 6.08% |
| 2026-04-08 | 5.39 | 5.37 | -0.05 | -0.92% | 5.33 | 5.48 | 999469 | 53772 | 8.94% |
| 2026-04-07 | 5.15 | 5.42 | 0.23 | 4.43% | 5.15 | 5.49 | 988635 | 52990 | 8.85% |
| 2026-04-03 | 5.59 | 5.19 | -0.53 | -9.27% | 5.19 | 5.60 | 1080522 | 57551 | 9.67% |
| 2026-04-02 | 5.53 | 5.72 | 0.20 | 3.62% | 5.40 | 5.92 | 1562692 | 88259 | 13.98% |
| 2026-04-01 | 5.90 | 5.52 | -0.44 | -7.38% | 5.45 | 5.96 | 1547099 | 86640 | 13.84% |
| 2026-03-31 | 6.20 | 5.96 | -0.66 | -9.97% | 5.96 | 6.38 | 1672599 | 102632 | 14.97% |
| 2026-03-30 | 7.10 | 6.62 | -0.73 | -9.93% | 6.62 | 7.25 | 1667562 | 112551 | 14.92% |
| 2026-03-27 | 6.43 | 7.35 | 0.67 | 10.03% | 6.28 | 7.35 | 2269107 | 156066 | 20.30% |
| 2026-03-26 | 6.61 | 6.68 | -0.22 | -3.19% | 6.22 | 7.40 | 2431653 | 161056 | 21.76% |
| 2026-03-25 | 6.30 | 6.90 | 0.63 | 10.05% | 6.30 | 6.90 | 2501579 | 167773 | 22.38% |
| 2026-03-24 | 5.44 | 6.27 | 0.57 | 10.00% | 5.42 | 6.27 | 1808557 | 106414 | 16.18% |
| 2026-03-23 | 5.20 | 5.70 | 0.44 | 8.37% | 5.16 | 5.78 | 1516083 | 83551 | 13.57% |
| 2026-03-20 | 5.12 | 5.26 | 0.12 | 2.33% | 5.10 | 5.37 | 601045 | 31568 | 5.38% |
| 2026-03-19 | 5.08 | 5.14 | 0.02 | 0.39% | 5.06 | 5.21 | 320550 | 16525 | 2.87% |
| 2026-03-18 | 5.02 | 5.12 | 0.11 | 2.20% | 5.02 | 5.18 | 285330 | 14585 | 2.55% |
| 2026-03-17 | 5.07 | 5.01 | -0.09 | -1.76% | 5.00 | 5.14 | 276926 | 14033 | 2.48% |
| 2026-03-16 | 5.19 | 5.10 | -0.07 | -1.35% | 5.06 | 5.25 | 395805 | 20248 | 3.54% |
| 2026-03-13 | 5.37 | 5.17 | -0.20 | -3.72% | 5.15 | 5.38 | 580648 | 30310 | 5.20% |
| 2026-03-12 | 5.27 | 5.37 | 0.09 | 1.70% | 5.23 | 5.37 | 468334 | 24887 | 4.19% |
| 2026-03-11 | 5.20 | 5.28 | 0.08 | 1.54% | 5.10 | 5.28 | 465226 | 24245 | 4.16% |
| 2026-03-10 | 5.27 | 5.20 | -0.06 | -1.14% | 5.13 | 5.30 | 494092 | 25719 | 4.42% |
| 2026-03-09 | 5.15 | 5.26 | 0.19 | 3.75% | 5.15 | 5.37 | 597157 | 31348 | 5.34% |
| 2026-03-06 | 4.98 | 5.07 | 0.08 | 1.60% | 4.95 | 5.09 | 274914 | 13905 | 2.46% |
| 2026-03-05 | 5.02 | 4.99 | 0.06 | 1.22% | 4.98 | 5.09 | 300145 | 15083 | 2.69% |
| 2026-03-04 | 4.86 | 4.93 | 0.04 | 0.82% | 4.82 | 4.97 | 327881 | 16154 | 2.93% |
| 2026-03-03 | 4.98 | 4.89 | -0.11 | -2.20% | 4.87 | 5.04 | 375794 | 18629 | 3.36% |
| 2026-03-02 | 4.98 | 5.00 | -0.01 | -0.20% | 4.93 | 5.05 | 329847 | 16446 | 2.95% |
| 2026-02-27 | 4.86 | 5.01 | 0.13 | 2.66% | 4.86 | 5.04 | 344096 | 17131 | 3.08% |
| 2026-02-26 | 4.81 | 4.88 | 0.08 | 1.67% | 4.80 | 4.91 | 261098 | 12707 | 2.34% |
| 2026-02-25 | 4.75 | 4.80 | 0.06 | 1.27% | 4.74 | 4.84 | 220846 | 10599 | 1.98% |
| 2026-02-24 | 4.63 | 4.74 | 0.14 | 3.04% | 4.63 | 4.76 | 249655 | 11787 | 2.23% |
| 2026-02-13 | 4.69 | 4.60 | -0.12 | -2.54% | 4.60 | 4.71 | 202761 | 9409 | 1.81% |
| 2026-02-12 | 4.73 | 4.72 | 0.02 | 0.43% | 4.70 | 4.77 | 185964 | 8806 | 1.66% |
| 2026-02-11 | 4.69 | 4.70 | 0.02 | 0.43% | 4.67 | 4.73 | 111393 | 5243 | 1.00% |
| 2026-02-10 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.72 | 101630 | 4762 | 0.91% |
| 2026-02-09 | 4.73 | 4.71 | 0.02 | 0.43% | 4.69 | 4.74 | 153005 | 7220 | 1.37% |
| 2026-02-06 | 4.63 | 4.69 | 0.04 | 0.86% | 4.63 | 4.72 | 139427 | 6554 | 1.25% |
| 2026-02-05 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.73 | 136184 | 6371 | 1.22% |
| 2026-02-04 | 4.63 | 4.73 | 0.08 | 1.72% | 4.63 | 4.73 | 185886 | 8751 | 1.66% |
| 2026-02-03 | 4.65 | 4.65 | 0.01 | 0.22% | 4.62 | 4.69 | 132505 | 6155 | 1.19% |
| 2026-02-02 | 4.67 | 4.64 | -0.04 | -0.85% | 4.62 | 4.74 | 177796 | 8328 | 1.59% |
| 2026-01-30 | 4.64 | 4.68 | 0.03 | 0.65% | 4.61 | 4.71 | 178745 | 8337 | 1.60% |
| 2026-01-29 | 4.66 | 4.65 | -0.03 | -0.64% | 4.62 | 4.68 | 150730 | 7006 | 1.35% |
| 2026-01-28 | 4.64 | 4.68 | 0.03 | 0.65% | 4.62 | 4.69 | 155832 | 7262 | 1.39% |
| 2026-01-27 | 4.71 | 4.65 | -0.08 | -1.69% | 4.60 | 4.72 | 219670 | 10196 | 1.97% |