当前时间：2026-05-07 09:09:02 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 | 5.60 | 5.63 | 0.04 | 0.72% | 5.60 | 5.63 | 1618472 | 90860 | 1.24% |
| 2026-04-30 | 5.63 | 5.59 | -0.09 | -1.58% | 5.58 | 5.64 | 2042324 | 114287 | 1.56% |
| 2026-04-29 | 5.65 | 5.68 | 0.06 | 1.07% | 5.64 | 5.69 | 1568036 | 88978 | 1.20% |
| 2026-04-28 | 5.66 | 5.62 | -0.06 | -1.06% | 5.58 | 5.68 | 1933630 | 108756 | 1.48% |
| 2026-04-27 | 5.76 | 5.68 | -0.10 | -1.73% | 5.68 | 5.77 | 2004080 | 114195 | 1.53% |
| 2026-04-24 | 5.88 | 5.78 | -0.16 | -2.69% | 5.76 | 5.89 | 2575982 | 149537 | 1.97% |
| 2026-04-23 | 5.89 | 5.94 | 0.07 | 1.19% | 5.84 | 5.99 | 3010644 | 178084 | 2.30% |
| 2026-04-22 | 5.90 | 5.87 | -0.06 | -1.01% | 5.85 | 5.92 | 2391867 | 140470 | 1.83% |
| 2026-04-21 | 5.80 | 5.93 | 0.13 | 2.24% | 5.74 | 5.95 | 4183250 | 245883 | 3.20% |
| 2026-04-20 | 5.72 | 5.80 | 0.09 | 1.58% | 5.70 | 5.82 | 3117346 | 179627 | 2.38% |
| 2026-04-17 | 5.71 | 5.71 | -0.01 | -0.17% | 5.69 | 5.77 | 1855819 | 106164 | 1.42% |
| 2026-04-16 | 5.70 | 5.72 | 0.04 | 0.70% | 5.68 | 5.75 | 2109819 | 120554 | 1.61% |
| 2026-04-15 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.76 | 2602435 | 148680 | 1.99% |
| 2026-04-14 | 5.70 | 5.69 | 0.01 | 0.18% | 5.65 | 5.72 | 1697200 | 96233 | 1.30% |
| 2026-04-13 | 5.62 | 5.68 | 0.02 | 0.35% | 5.60 | 5.70 | 1697764 | 95950 | 1.30% |
| 2026-04-10 | 5.70 | 5.66 | -0.03 | -0.53% | 5.66 | 5.73 | 2075299 | 118086 | 1.59% |
| 2026-04-09 | 5.75 | 5.69 | -0.11 | -1.90% | 5.67 | 5.76 | 2063366 | 117628 | 1.58% |
| 2026-04-08 | 5.73 | 5.80 | 0.18 | 3.20% | 5.70 | 5.80 | 2547907 | 146675 | 1.95% |
| 2026-04-07 | 5.56 | 5.62 | 0.06 | 1.08% | 5.56 | 5.64 | 1470493 | 82422 | 1.12% |
| 2026-04-03 | 5.66 | 5.56 | -0.11 | -1.94% | 5.55 | 5.68 | 1950683 | 108951 | 1.49% |
| 2026-04-02 | 5.80 | 5.67 | -0.13 | -2.24% | 5.65 | 5.81 | 2586019 | 147654 | 1.98% |
| 2026-04-01 | 5.85 | 5.80 | 0.06 | 1.05% | 5.75 | 5.88 | 2230258 | 129425 | 1.71% |
| 2026-03-31 | 5.84 | 5.74 | -0.12 | -2.05% | 5.74 | 5.87 | 2604450 | 151046 | 1.99% |
| 2026-03-30 | 5.84 | 5.86 | -0.07 | -1.18% | 5.74 | 5.92 | 3112663 | 181088 | 2.38% |
| 2026-03-27 | 5.85 | 5.93 | -0.02 | -0.34% | 5.85 | 5.99 | 2823771 | 167492 | 2.16% |
| 2026-03-26 | 6.12 | 5.95 | -0.18 | -2.94% | 5.93 | 6.12 | 4407980 | 264160 | 3.37% |
| 2026-03-25 | 5.95 | 6.13 | 0.18 | 3.03% | 5.95 | 6.18 | 6407803 | 390719 | 4.90% |
| 2026-03-24 | 5.87 | 5.95 | 0.14 | 2.41% | 5.79 | 5.99 | 5100834 | 300778 | 3.90% |
| 2026-03-23 | 5.76 | 5.81 | -0.04 | -0.68% | 5.73 | 5.95 | 5587986 | 327196 | 4.27% |
| 2026-03-20 | 5.98 | 5.85 | -0.16 | -2.66% | 5.84 | 6.10 | 5366746 | 318378 | 4.11% |
| 2026-03-19 | 6.02 | 6.01 | -0.12 | -1.96% | 5.96 | 6.17 | 5565830 | 335655 | 4.26% |
| 2026-03-18 | 6.08 | 6.13 | 0.01 | 0.16% | 6.02 | 6.24 | 7544454 | 462324 | 5.77% |
| 2026-03-17 | 6.28 | 6.12 | -0.35 | -5.41% | 6.10 | 6.43 | 10864215 | 676297 | 8.31% |
| 2026-03-16 | 7.10 | 6.47 | -0.72 | -10.01% | 6.47 | 7.13 | 19114908 | 1277930 | 14.62% |
| 2026-03-13 | 6.95 | 7.19 | 0.65 | 9.94% | 6.76 | 7.19 | 18004770 | 1277567 | 13.77% |
| 2026-03-12 | 6.48 | 6.54 | 0.16 | 2.51% | 6.25 | 6.65 | 14752188 | 948773 | 11.29% |
| 2026-03-11 | 6.04 | 6.38 | 0.35 | 5.80% | 5.93 | 6.54 | 12450920 | 784019 | 9.53% |
| 2026-03-10 | 5.90 | 6.03 | 0.11 | 1.86% | 5.84 | 6.19 | 6860738 | 414383 | 5.25% |
| 2026-03-09 | 5.97 | 5.92 | -0.04 | -0.67% | 5.88 | 6.07 | 5022278 | 298612 | 3.84% |
| 2026-03-06 | 5.76 | 5.96 | 0.21 | 3.65% | 5.73 | 6.01 | 6854198 | 405123 | 5.24% |
| 2026-03-05 | 5.66 | 5.75 | 0.15 | 2.68% | 5.65 | 5.80 | 4439194 | 255230 | 3.40% |
| 2026-03-04 | 5.55 | 5.60 | 0.01 | 0.18% | 5.51 | 5.67 | 2283592 | 127777 | 1.75% |
| 2026-03-03 | 5.71 | 5.59 | -0.13 | -2.27% | 5.58 | 5.75 | 2910964 | 164343 | 2.23% |
| 2026-03-02 | 5.68 | 5.72 | -0.01 | -0.17% | 5.65 | 5.76 | 3054538 | 174534 | 2.34% |
| 2026-02-27 | 5.66 | 5.73 | 0.05 | 0.88% | 5.65 | 5.74 | 3068684 | 175223 | 2.35% |
| 2026-02-26 | 5.62 | 5.68 | 0.06 | 1.07% | 5.61 | 5.72 | 2210911 | 125231 | 1.69% |
| 2026-02-25 | 5.63 | 5.62 | -0.02 | -0.35% | 5.60 | 5.79 | 4091779 | 232452 | 3.13% |
| 2026-02-24 | 5.49 | 5.64 | 0.20 | 3.68% | 5.48 | 5.65 | 3090771 | 173022 | 2.36% |
| 2026-02-13 | 5.52 | 5.44 | -0.09 | -1.63% | 5.44 | 5.52 | 1762296 | 96340 | 1.35% |
| 2026-02-12 | 5.49 | 5.53 | 0.04 | 0.73% | 5.48 | 5.56 | 1740713 | 96260 | 1.33% |
| 2026-02-11 | 5.49 | 5.49 | -0.01 | -0.18% | 5.48 | 5.51 | 1035276 | 56870 | 0.79% |
| 2026-02-10 | 5.54 | 5.50 | -0.04 | -0.72% | 5.47 | 5.55 | 1699251 | 93365 | 1.30% |
| 2026-02-09 | 5.55 | 5.54 | 0.02 | 0.36% | 5.53 | 5.59 | 1669660 | 92812 | 1.28% |
| 2026-02-06 | 5.51 | 5.52 | -0.03 | -0.54% | 5.47 | 5.57 | 1686084 | 93132 | 1.29% |
| 2026-02-05 | 5.65 | 5.55 | -0.13 | -2.29% | 5.54 | 5.66 | 2089719 | 116647 | 1.60% |
| 2026-02-04 | 5.58 | 5.68 | 0.09 | 1.61% | 5.56 | 5.68 | 2071945 | 116765 | 1.59% |
| 2026-02-03 | 5.59 | 5.59 | 0.03 | 0.54% | 5.54 | 5.62 | 1973984 | 110017 | 1.51% |
| 2026-02-02 | 5.71 | 5.56 | -0.10 | -1.77% | 5.56 | 5.80 | 3598344 | 204646 | 2.75% |
| 2026-01-30 | 5.65 | 5.66 | -0.02 | -0.35% | 5.57 | 5.73 | 3256426 | 183925 | 2.49% |
| 2026-01-29 | 5.71 | 5.68 | -0.04 | -0.70% | 5.61 | 5.76 | 4384250 | 248398 | 3.35% |
| 2026-01-28 | 5.76 | 5.72 | -0.06 | -1.04% | 5.71 | 5.89 | 4501426 | 260907 | 3.44% |
| 2026-01-27 | 5.95 | 5.78 | -0.20 | -3.34% | 5.75 | 5.95 | 3857166 | 223728 | 2.95% |