当前时间：2026-05-14 23:16:41 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 | 5.92 | 5.62 | -0.25 | -4.26% | 5.60 | 5.94 | 303427 | 17350 | 3.18% |
| 2026-05-13 | 5.79 | 5.87 | 0.03 | 0.51% | 5.73 | 5.94 | 254163 | 14936 | 2.66% |
| 2026-05-12 | 5.98 | 5.84 | -0.10 | -1.68% | 5.79 | 6.12 | 354637 | 21109 | 3.72% |
| 2026-05-11 | 6.14 | 6.02 | -0.09 | -1.47% | 5.99 | 6.16 | 328892 | 19841 | 3.45% |
| 2026-05-08 | 6.15 | 6.11 | -0.06 | -0.97% | 5.99 | 6.16 | 315430 | 19208 | 3.30% |
| 2026-05-07 | 6.25 | 6.17 | -0.06 | -0.96% | 6.13 | 6.26 | 311825 | 19265 | 3.27% |
| 2026-05-06 | 6.28 | 6.23 | 0.01 | 0.16% | 6.17 | 6.50 | 425009 | 26793 | 4.45% |
| 2026-04-30 | 6.22 | 6.22 | -0.05 | -0.80% | 6.09 | 6.33 | 309218 | 19123 | 3.24% |
| 2026-04-29 | 6.27 | 6.27 | 0.00 | 0.00% | 6.20 | 6.33 | 256959 | 16082 | 2.69% |
| 2026-04-28 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.36 | 225932 | 14203 | 2.37% |
| 2026-04-27 | 6.20 | 6.31 | 0.11 | 1.77% | 6.12 | 6.34 | 348453 | 21725 | 3.65% |
| 2026-04-24 | 6.52 | 6.20 | -0.23 | -3.58% | 6.13 | 6.52 | 476839 | 29734 | 5.00% |
| 2026-04-23 | 6.64 | 6.43 | -0.20 | -3.02% | 6.40 | 6.67 | 421599 | 27347 | 4.42% |
| 2026-04-22 | 6.61 | 6.63 | 0.07 | 1.07% | 6.47 | 6.68 | 528797 | 34911 | 5.54% |
| 2026-04-21 | 6.62 | 6.56 | -0.12 | -1.80% | 6.46 | 6.69 | 726778 | 47616 | 7.61% |
| 2026-04-20 | 6.19 | 6.68 | 0.49 | 7.92% | 6.19 | 6.81 | 1229868 | 80759 | 12.89% |
| 2026-04-17 | 6.02 | 6.19 | 0.15 | 2.48% | 5.96 | 6.20 | 549273 | 33580 | 5.75% |
| 2026-04-16 | 5.99 | 6.04 | 0.05 | 0.83% | 5.86 | 6.05 | 408909 | 24466 | 4.28% |
| 2026-04-15 | 6.09 | 5.99 | -0.16 | -2.60% | 5.94 | 6.09 | 517667 | 30968 | 5.42% |
| 2026-04-14 | 5.95 | 6.15 | 0.26 | 4.41% | 5.87 | 6.16 | 786124 | 47507 | 8.24% |
| 2026-04-13 | 6.00 | 5.89 | -0.06 | -1.01% | 5.84 | 6.01 | 393849 | 23147 | 4.13% |
| 2026-04-10 | 5.93 | 5.95 | 0.10 | 1.71% | 5.88 | 6.26 | 693923 | 41890 | 7.27% |
| 2026-04-09 | 5.79 | 5.85 | 0.03 | 0.52% | 5.79 | 5.98 | 784154 | 46062 | 8.22% |
| 2026-04-08 | 5.39 | 5.82 | 0.53 | 10.02% | 5.34 | 5.82 | 560176 | 31861 | 5.87% |
| 2026-04-07 | 5.15 | 5.29 | 0.15 | 2.92% | 5.10 | 5.31 | 310830 | 16294 | 3.26% |
| 2026-04-03 | 5.49 | 5.14 | -0.34 | -6.20% | 5.12 | 5.53 | 457251 | 23808 | 4.79% |
| 2026-04-02 | 5.63 | 5.48 | -0.19 | -3.35% | 5.42 | 5.64 | 514259 | 28377 | 5.39% |
| 2026-04-01 | 5.85 | 5.67 | -0.36 | -5.97% | 5.65 | 5.91 | 1042537 | 59577 | 10.92% |
| 2026-03-31 | 5.54 | 6.03 | 0.50 | 9.04% | 5.54 | 6.08 | 1390662 | 82770 | 14.57% |
| 2026-03-30 | 5.40 | 5.53 | 0.09 | 1.65% | 5.32 | 5.59 | 264601 | 14464 | 2.77% |
| 2026-03-27 | 5.52 | 5.44 | -0.09 | -1.63% | 5.41 | 5.56 | 287100 | 15645 | 3.01% |
| 2026-03-26 | 5.54 | 5.53 | -0.01 | -0.18% | 5.49 | 5.65 | 531293 | 29526 | 5.57% |
| 2026-03-25 | 5.11 | 5.54 | 0.50 | 9.92% | 5.11 | 5.54 | 377458 | 20298 | 3.95% |
| 2026-03-24 | 4.99 | 5.04 | 0.17 | 3.49% | 4.86 | 5.05 | 201991 | 10030 | 2.12% |
| 2026-03-23 | 5.16 | 4.87 | -0.38 | -7.24% | 4.81 | 5.19 | 287206 | 14300 | 3.01% |
| 2026-03-20 | 5.48 | 5.25 | -0.14 | -2.60% | 5.21 | 5.61 | 288035 | 15422 | 3.02% |
| 2026-03-19 | 5.50 | 5.39 | -0.13 | -2.36% | 5.36 | 5.53 | 112288 | 6098 | 1.18% |
| 2026-03-18 | 5.42 | 5.52 | 0.10 | 1.85% | 5.38 | 5.55 | 116462 | 6371 | 1.22% |
| 2026-03-17 | 5.55 | 5.42 | -0.13 | -2.34% | 5.40 | 5.58 | 125352 | 6868 | 1.31% |
| 2026-03-16 | 5.50 | 5.55 | 0.05 | 0.91% | 5.46 | 5.56 | 112267 | 6185 | 1.18% |
| 2026-03-13 | 5.53 | 5.50 | -0.03 | -0.54% | 5.49 | 5.61 | 131122 | 7282 | 1.37% |
| 2026-03-12 | 5.58 | 5.53 | -0.05 | -0.90% | 5.52 | 5.62 | 100463 | 5581 | 1.05% |
| 2026-03-11 | 5.62 | 5.58 | -0.03 | -0.53% | 5.57 | 5.68 | 153494 | 8621 | 1.61% |
| 2026-03-10 | 5.48 | 5.61 | 0.16 | 2.94% | 5.47 | 5.64 | 179431 | 10021 | 1.88% |
| 2026-03-09 | 5.46 | 5.45 | -0.06 | -1.09% | 5.36 | 5.46 | 170731 | 9245 | 1.79% |
| 2026-03-06 | 5.30 | 5.51 | 0.20 | 3.77% | 5.28 | 5.52 | 221492 | 12095 | 2.32% |
| 2026-03-05 | 5.27 | 5.31 | 0.09 | 1.72% | 5.27 | 5.38 | 119809 | 6387 | 1.26% |
| 2026-03-04 | 5.21 | 5.22 | -0.03 | -0.57% | 5.17 | 5.29 | 139330 | 7277 | 1.46% |
| 2026-03-03 | 5.49 | 5.25 | -0.20 | -3.67% | 5.20 | 5.49 | 207455 | 11068 | 2.17% |
| 2026-03-02 | 5.55 | 5.45 | -0.16 | -2.85% | 5.38 | 5.60 | 228243 | 12478 | 2.39% |
| 2026-02-27 | 5.64 | 5.61 | -0.03 | -0.53% | 5.57 | 5.66 | 131846 | 7397 | 1.38% |
| 2026-02-26 | 5.58 | 5.64 | 0.05 | 0.89% | 5.58 | 5.65 | 117004 | 6572 | 1.23% |
| 2026-02-25 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.67 | 108556 | 6104 | 1.14% |
| 2026-02-24 | 5.56 | 5.63 | 0.10 | 1.81% | 5.56 | 5.65 | 135743 | 7614 | 1.42% |
| 2026-02-13 | 5.64 | 5.53 | -0.13 | -2.30% | 5.51 | 5.69 | 161204 | 8986 | 1.69% |
| 2026-02-12 | 5.66 | 5.66 | 0.00 | 0.00% | 5.55 | 5.70 | 139882 | 7901 | 1.47% |
| 2026-02-11 | 5.65 | 5.66 | 0.00 | 0.00% | 5.61 | 5.69 | 116932 | 6613 | 1.23% |
| 2026-02-10 | 5.69 | 5.66 | -0.04 | -0.70% | 5.62 | 5.71 | 148826 | 8445 | 1.56% |
| 2026-02-09 | 5.62 | 5.70 | 0.11 | 1.97% | 5.62 | 5.79 | 253262 | 14484 | 2.65% |
| 2026-02-06 | 5.59 | 5.59 | -0.03 | -0.53% | 5.52 | 5.65 | 140532 | 7859 | 1.47% |
| 2026-02-05 | 5.66 | 5.62 | -0.05 | -0.88% | 5.61 | 5.72 | 172794 | 9755 | 1.81% |
| 2026-02-04 | 5.73 | 5.67 | -0.09 | -1.56% | 5.63 | 5.76 | 232002 | 13181 | 2.43% |
| 2026-02-03 | 5.55 | 5.76 | 0.25 | 4.54% | 5.50 | 5.77 | 380276 | 21580 | 3.98% |