当前时间：2026-04-03 09:15:36 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 5.70 | 5.63 | -0.11 | -1.92% | 5.58 | 5.73 | 744005 | 41910 | 1.92% |
| 2026-04-01 | 5.74 | 5.74 | 0.11 | 1.95% | 5.67 | 5.80 | 779012 | 44583 | 2.01% |
| 2026-03-31 | 5.72 | 5.63 | -0.09 | -1.57% | 5.62 | 5.77 | 655070 | 37299 | 1.69% |
| 2026-03-30 | 5.58 | 5.72 | 0.06 | 1.06% | 5.57 | 5.73 | 744163 | 42209 | 1.92% |
| 2026-03-27 | 5.56 | 5.66 | 0.07 | 1.25% | 5.52 | 5.70 | 772061 | 43566 | 1.99% |
| 2026-03-26 | 5.74 | 5.59 | -0.15 | -2.61% | 5.57 | 5.85 | 1186581 | 67756 | 3.06% |
| 2026-03-25 | 5.98 | 5.74 | 0.14 | 2.50% | 5.65 | 5.99 | 1767666 | 101583 | 4.56% |
| 2026-03-24 | 5.65 | 5.60 | 0.18 | 3.32% | 5.50 | 5.73 | 1060624 | 59260 | 2.74% |
| 2026-03-23 | 5.67 | 5.42 | -0.36 | -6.23% | 5.38 | 5.70 | 1037923 | 57413 | 2.68% |
| 2026-03-20 | 5.95 | 5.78 | -0.14 | -2.36% | 5.76 | 5.98 | 684433 | 39992 | 1.77% |
| 2026-03-19 | 5.95 | 5.92 | -0.13 | -2.15% | 5.86 | 5.98 | 705627 | 41815 | 1.82% |
| 2026-03-18 | 6.00 | 6.05 | 0.05 | 0.83% | 5.94 | 6.05 | 637789 | 38261 | 1.65% |
| 2026-03-17 | 6.13 | 6.00 | -0.11 | -1.80% | 5.98 | 6.15 | 765208 | 46501 | 1.98% |
| 2026-03-16 | 6.20 | 6.11 | -0.08 | -1.29% | 6.06 | 6.22 | 787384 | 48099 | 2.03% |
| 2026-03-13 | 6.26 | 6.19 | -0.10 | -1.59% | 6.14 | 6.37 | 770247 | 48122 | 1.99% |
| 2026-03-12 | 6.38 | 6.29 | -0.13 | -2.02% | 6.24 | 6.42 | 842297 | 53232 | 2.17% |
| 2026-03-11 | 6.39 | 6.42 | 0.00 | 0.00% | 6.36 | 6.54 | 1069234 | 68898 | 2.76% |
| 2026-03-10 | 6.40 | 6.42 | 0.07 | 1.10% | 6.27 | 6.48 | 1035076 | 65891 | 2.67% |
| 2026-03-09 | 6.21 | 6.35 | -0.07 | -1.09% | 6.07 | 6.41 | 1315158 | 81706 | 3.39% |
| 2026-03-06 | 6.39 | 6.42 | 0.02 | 0.31% | 6.34 | 6.53 | 897216 | 57884 | 2.32% |
| 2026-03-05 | 6.45 | 6.40 | 0.03 | 0.47% | 6.37 | 6.53 | 1027201 | 66163 | 2.65% |
| 2026-03-04 | 6.31 | 6.37 | -0.03 | -0.47% | 6.25 | 6.44 | 1137269 | 72197 | 2.94% |
| 2026-03-03 | 7.04 | 6.40 | -0.65 | -9.22% | 6.36 | 7.10 | 2599516 | 171726 | 6.71% |
| 2026-03-02 | 6.96 | 7.05 | 0.05 | 0.71% | 6.85 | 7.17 | 1725532 | 121520 | 4.45% |
| 2026-02-27 | 6.85 | 7.00 | 0.15 | 2.19% | 6.80 | 7.06 | 1480006 | 102872 | 3.82% |
| 2026-02-26 | 6.88 | 6.85 | -0.07 | -1.01% | 6.73 | 6.97 | 1442131 | 98886 | 3.72% |
| 2026-02-25 | 6.71 | 6.92 | 0.28 | 4.22% | 6.71 | 7.06 | 2415173 | 166897 | 6.23% |
| 2026-02-24 | 7.08 | 6.64 | -0.32 | -4.60% | 6.54 | 7.16 | 2438795 | 163355 | 6.29% |
| 2026-02-13 | 7.05 | 6.96 | -0.16 | -2.25% | 6.96 | 7.22 | 1501694 | 106067 | 3.88% |
| 2026-02-12 | 7.07 | 7.12 | 0.06 | 0.85% | 6.98 | 7.32 | 2061866 | 147120 | 5.32% |
| 2026-02-11 | 7.11 | 7.06 | -0.09 | -1.26% | 6.98 | 7.27 | 1494292 | 105991 | 3.86% |
| 2026-02-10 | 6.99 | 7.15 | 0.10 | 1.42% | 6.93 | 7.32 | 2300480 | 164068 | 5.94% |
| 2026-02-09 | 6.92 | 7.05 | 0.21 | 3.07% | 6.83 | 7.11 | 1772915 | 123872 | 4.58% |
| 2026-02-06 | 7.18 | 6.84 | -0.23 | -3.25% | 6.75 | 7.18 | 1803638 | 124137 | 4.66% |
| 2026-02-05 | 7.10 | 7.07 | -0.18 | -2.48% | 6.94 | 7.20 | 1524365 | 107330 | 3.93% |
| 2026-02-04 | 7.18 | 7.25 | 0.07 | 0.97% | 7.03 | 7.34 | 1879745 | 135102 | 4.85% |
| 2026-02-03 | 6.93 | 7.18 | 0.36 | 5.28% | 6.87 | 7.25 | 2092899 | 147725 | 5.40% |
| 2026-02-02 | 6.91 | 6.82 | -0.17 | -2.43% | 6.81 | 7.07 | 1706788 | 118289 | 4.41% |
| 2026-01-30 | 7.20 | 6.99 | -0.29 | -3.98% | 6.96 | 7.28 | 1864318 | 131829 | 4.81% |
| 2026-01-29 | 6.96 | 7.28 | 0.26 | 3.70% | 6.87 | 7.64 | 3356291 | 246755 | 8.66% |
| 2026-01-28 | 7.14 | 7.02 | -0.17 | -2.36% | 6.96 | 7.20 | 1853931 | 130540 | 4.79% |
| 2026-01-27 | 7.25 | 7.19 | -0.07 | -0.96% | 6.96 | 7.42 | 2970503 | 212102 | 7.67% |
| 2026-01-26 | 7.66 | 7.26 | -0.47 | -6.08% | 7.14 | 7.78 | 3767541 | 277571 | 9.72% |
| 2026-01-23 | 7.57 | 7.73 | 0.19 | 2.52% | 7.45 | 7.89 | 3997066 | 308934 | 10.32% |
| 2026-01-22 | 7.58 | 7.54 | 0.00 | 0.00% | 7.40 | 7.73 | 3237422 | 243841 | 8.36% |
| 2026-01-21 | 7.20 | 7.54 | 0.11 | 1.48% | 7.18 | 7.90 | 4638574 | 351146 | 11.97% |
| 2026-01-20 | 7.35 | 7.43 | 0.22 | 3.05% | 7.14 | 7.71 | 5481426 | 404911 | 14.15% |
| 2026-01-19 | 7.30 | 7.21 | -0.45 | -5.87% | 7.16 | 7.75 | 5304788 | 391023 | 13.69% |
| 2026-01-16 | 7.67 | 7.66 | -0.85 | -9.99% | 7.66 | 8.20 | 6780787 | 528871 | 17.50% |
| 2026-01-15 | 8.58 | 8.51 | 0.36 | 4.42% | 8.19 | 8.88 | 12567075 | 1075394 | 32.44% |
| 2026-01-14 | 8.15 | 8.15 | 0.74 | 9.99% | 8.00 | 8.15 | 3199065 | 260651 | 8.26% |
| 2026-01-13 | 7.41 | 7.41 | 0.67 | 9.94% | 7.41 | 7.41 | 456161 | 33801 | 1.18% |
| 2026-01-12 | 6.74 | 6.74 | 0.61 | 9.95% | 6.74 | 6.74 | 374322 | 25229 | 0.97% |
| 2026-01-09 | 5.77 | 6.13 | 0.56 | 10.05% | 5.76 | 6.13 | 1692871 | 102452 | 4.37% |
| 2026-01-08 | 5.40 | 5.57 | 0.16 | 2.96% | 5.40 | 5.74 | 2765614 | 153707 | 7.14% |
| 2026-01-07 | 5.49 | 5.41 | -0.07 | -1.28% | 5.40 | 5.58 | 1888537 | 103067 | 4.87% |
| 2026-01-06 | 5.41 | 5.48 | 0.02 | 0.37% | 5.38 | 5.51 | 2631322 | 143728 | 6.79% |
| 2026-01-05 | 5.29 | 5.46 | 0.18 | 3.41% | 5.25 | 5.48 | 2775545 | 149518 | 7.16% |
| 2025-12-31 | 5.20 | 5.28 | 0.11 | 2.13% | 5.16 | 5.34 | 2221354 | 117095 | 5.73% |
| 2025-12-30 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.20 | 1313559 | 68027 | 3.39% |
| 2025-12-29 | 5.31 | 5.17 | -0.12 | -2.27% | 5.17 | 5.31 | 1952718 | 101788 | 5.04% |
| 2025-12-26 | 5.34 | 5.29 | -0.07 | -1.31% | 5.29 | 5.38 | 2146618 | 114334 | 5.54% |
| 2025-12-25 | 5.39 | 5.36 | -0.06 | -1.11% | 5.35 | 5.42 | 2192110 | 117891 | 5.66% |
| 2025-12-24 | 5.44 | 5.42 | -0.07 | -1.28% | 5.35 | 5.47 | 2974256 | 160706 | 7.68% |