当前时间：2026-05-08 11:43:22 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 | 7.36 | 7.42 | 0.27 | 3.78% | 7.25 | 7.58 | 6384360 | 470066 | 17.12% |
| 2026-05-06 | 6.72 | 7.15 | 0.65 | 10.00% | 6.71 | 7.15 | 5068862 | 350344 | 13.60% |
| 2026-04-30 | 6.80 | 6.50 | -0.46 | -6.61% | 6.34 | 6.88 | 5873226 | 383474 | 15.75% |
| 2026-04-29 | 6.57 | 6.96 | -0.16 | -2.25% | 6.57 | 7.18 | 6526741 | 454056 | 18.27% |
| 2026-04-28 | 6.85 | 7.12 | 0.18 | 2.59% | 6.85 | 7.48 | 7032760 | 505317 | 19.69% |
| 2026-04-27 | 7.14 | 6.94 | -0.23 | -3.21% | 6.90 | 7.20 | 6124901 | 428736 | 17.14% |
| 2026-04-24 | 7.54 | 7.17 | -0.02 | -0.28% | 7.14 | 7.88 | 10166424 | 759704 | 28.46% |
| 2026-04-23 | 6.87 | 7.19 | 0.65 | 9.94% | 6.35 | 7.19 | 8283896 | 561556 | 23.19% |
| 2026-04-22 | 6.45 | 6.54 | 0.19 | 2.99% | 6.43 | 6.85 | 7334948 | 482813 | 20.53% |
| 2026-04-21 | 6.42 | 6.35 | -0.16 | -2.46% | 5.97 | 6.45 | 6928355 | 429120 | 19.39% |
| 2026-04-20 | 6.80 | 6.51 | -0.40 | -5.79% | 6.38 | 6.86 | 8134380 | 530607 | 22.77% |
| 2026-04-17 | 7.00 | 6.91 | 0.25 | 3.75% | 6.86 | 7.33 | 10910730 | 774099 | 30.54% |
| 2026-04-16 | 6.25 | 6.66 | 0.61 | 10.08% | 6.20 | 6.66 | 7491227 | 489961 | 20.97% |
| 2026-04-15 | 6.02 | 6.05 | 0.02 | 0.33% | 5.78 | 6.14 | 6052616 | 362834 | 16.94% |
| 2026-04-14 | 5.56 | 6.03 | 0.55 | 10.04% | 5.55 | 6.03 | 5584424 | 329180 | 15.63% |
| 2026-04-13 | 5.00 | 5.48 | 0.43 | 8.51% | 4.98 | 5.53 | 3419121 | 180452 | 9.57% |
| 2026-04-10 | 5.08 | 5.05 | -0.03 | -0.59% | 4.99 | 5.10 | 1379195 | 69496 | 3.86% |
| 2026-04-09 | 5.01 | 5.08 | -0.01 | -0.20% | 4.94 | 5.14 | 1432888 | 72568 | 4.01% |
| 2026-04-08 | 4.99 | 5.09 | 0.19 | 3.88% | 4.94 | 5.13 | 1959554 | 99267 | 5.48% |
| 2026-04-07 | 4.87 | 4.90 | 0.03 | 0.62% | 4.78 | 4.99 | 1245318 | 61165 | 3.49% |
| 2026-04-03 | 4.75 | 4.87 | 0.16 | 3.40% | 4.67 | 4.87 | 1918648 | 92124 | 5.37% |
| 2026-04-02 | 4.96 | 4.71 | -0.27 | -5.42% | 4.64 | 4.96 | 2227694 | 106025 | 6.24% |
| 2026-04-01 | 5.02 | 4.98 | 0.09 | 1.84% | 4.91 | 5.08 | 1973530 | 98478 | 5.53% |
| 2026-03-31 | 5.06 | 4.89 | -0.25 | -4.86% | 4.88 | 5.14 | 2493883 | 124364 | 6.98% |
| 2026-03-30 | 5.40 | 5.14 | -0.38 | -6.88% | 4.97 | 5.41 | 2965095 | 153023 | 8.30% |
| 2026-03-27 | 5.55 | 5.52 | -0.17 | -2.99% | 5.50 | 5.69 | 2384709 | 133203 | 6.68% |
| 2026-03-26 | 5.80 | 5.69 | -0.23 | -3.89% | 5.63 | 5.88 | 3505488 | 201236 | 9.82% |
| 2026-03-25 | 5.53 | 5.92 | 0.37 | 6.67% | 5.47 | 5.94 | 4922670 | 282905 | 13.79% |
| 2026-03-24 | 5.46 | 5.55 | 0.17 | 3.16% | 5.20 | 5.55 | 3954879 | 213535 | 11.07% |
| 2026-03-23 | 5.20 | 5.38 | 0.04 | 0.75% | 5.10 | 5.50 | 3520770 | 188819 | 9.86% |
| 2026-03-20 | 5.34 | 5.34 | -0.06 | -1.11% | 5.25 | 5.62 | 3566886 | 193795 | 9.99% |
| 2026-03-19 | 5.19 | 5.40 | 0.08 | 1.50% | 5.19 | 5.55 | 3405775 | 184212 | 9.54% |
| 2026-03-18 | 5.31 | 5.32 | -0.04 | -0.75% | 5.18 | 5.50 | 3156130 | 168063 | 8.84% |
| 2026-03-17 | 5.37 | 5.36 | -0.02 | -0.37% | 5.33 | 5.66 | 3936304 | 215526 | 11.02% |
| 2026-03-16 | 5.80 | 5.38 | -0.42 | -7.24% | 5.24 | 5.85 | 4459228 | 240647 | 12.49% |
| 2026-03-13 | 6.10 | 5.80 | -0.34 | -5.54% | 5.75 | 6.15 | 5701568 | 336652 | 15.97% |
| 2026-03-12 | 5.91 | 6.14 | 0.24 | 4.07% | 5.91 | 6.38 | 7508808 | 458276 | 21.03% |
| 2026-03-11 | 5.78 | 5.90 | 0.29 | 5.17% | 5.52 | 6.17 | 7967184 | 466978 | 22.31% |
| 2026-03-10 | 5.06 | 5.61 | 0.51 | 10.00% | 4.96 | 5.61 | 5269752 | 282509 | 14.76% |
| 2026-03-09 | 4.80 | 5.10 | 0.23 | 4.72% | 4.80 | 5.23 | 4066823 | 204950 | 11.39% |
| 2026-03-06 | 4.69 | 4.87 | 0.18 | 3.84% | 4.62 | 4.99 | 3498394 | 168753 | 9.80% |
| 2026-03-05 | 4.60 | 4.69 | 0.15 | 3.30% | 4.56 | 4.73 | 2499330 | 116634 | 7.00% |
| 2026-03-04 | 4.45 | 4.54 | 0.01 | 0.22% | 4.41 | 4.62 | 1421644 | 64468 | 3.98% |
| 2026-03-03 | 4.60 | 4.53 | -0.07 | -1.52% | 4.49 | 4.70 | 2267789 | 103768 | 6.35% |
| 2026-03-02 | 4.75 | 4.60 | -0.20 | -4.17% | 4.54 | 4.79 | 2726314 | 126472 | 7.63% |
| 2026-02-27 | 4.63 | 4.80 | 0.20 | 4.35% | 4.58 | 4.87 | 3050400 | 145566 | 8.54% |
| 2026-02-26 | 4.63 | 4.60 | -0.03 | -0.65% | 4.57 | 4.80 | 2508599 | 117163 | 7.02% |
| 2026-02-25 | 4.50 | 4.63 | 0.17 | 3.81% | 4.48 | 4.75 | 2831401 | 131524 | 7.93% |
| 2026-02-24 | 4.57 | 4.46 | 0.00 | 0.00% | 4.45 | 4.57 | 1593112 | 71573 | 4.46% |
| 2026-02-13 | 4.49 | 4.46 | -0.09 | -1.98% | 4.42 | 4.57 | 1878281 | 84230 | 5.26% |
| 2026-02-12 | 4.45 | 4.55 | 0.15 | 3.41% | 4.30 | 4.59 | 2654728 | 118577 | 7.43% |
| 2026-02-11 | 4.50 | 4.40 | -0.06 | -1.35% | 4.40 | 4.70 | 2225384 | 99783 | 6.23% |
| 2026-02-10 | 4.63 | 4.46 | -0.18 | -3.88% | 4.46 | 4.72 | 2943445 | 132946 | 8.24% |
| 2026-02-09 | 4.45 | 4.64 | 0.28 | 6.42% | 4.44 | 4.80 | 4595600 | 215201 | 12.87% |
| 2026-02-06 | 4.25 | 4.36 | 0.07 | 1.63% | 4.19 | 4.41 | 1692769 | 73197 | 4.74% |
| 2026-02-05 | 4.66 | 4.29 | -0.35 | -7.54% | 4.23 | 4.67 | 3085274 | 134348 | 8.64% |
| 2026-02-04 | 4.50 | 4.64 | 0.19 | 4.27% | 4.41 | 4.68 | 2615139 | 119440 | 7.32% |
| 2026-02-03 | 4.24 | 4.45 | 0.27 | 6.46% | 4.23 | 4.48 | 2526143 | 110664 | 7.07% |
| 2026-02-02 | 4.25 | 4.18 | -0.09 | -2.11% | 4.18 | 4.34 | 1399530 | 59792 | 3.92% |
| 2026-01-30 | 4.36 | 4.27 | -0.12 | -2.73% | 4.16 | 4.39 | 1647647 | 69885 | 4.61% |
| 2026-01-29 | 4.18 | 4.39 | 0.19 | 4.52% | 4.16 | 4.58 | 2887827 | 126824 | 8.09% |
| 2026-01-28 | 4.27 | 4.20 | -0.09 | -2.10% | 4.12 | 4.27 | 1323797 | 55414 | 3.71% |