当前时间：2026-04-04 02:17:23 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 5.50 | 5.36 | -0.14 | -2.55% | 5.35 | 5.54 | 455189 | 24575 | 1.13% |
| 2026-04-02 | 5.70 | 5.50 | -0.22 | -3.85% | 5.48 | 5.70 | 600392 | 33477 | 1.49% |
| 2026-04-01 | 5.76 | 5.72 | 0.02 | 0.35% | 5.67 | 5.79 | 497407 | 28440 | 1.24% |
| 2026-03-31 | 5.70 | 5.70 | 0.00 | 0.00% | 5.60 | 5.79 | 750875 | 42760 | 1.87% |
| 2026-03-30 | 5.75 | 5.70 | -0.10 | -1.72% | 5.58 | 5.78 | 598552 | 33917 | 1.49% |
| 2026-03-27 | 5.62 | 5.80 | 0.07 | 1.22% | 5.61 | 5.86 | 640222 | 36929 | 1.59% |
| 2026-03-26 | 5.80 | 5.73 | -0.10 | -1.72% | 5.70 | 5.95 | 766088 | 44548 | 1.90% |
| 2026-03-25 | 5.84 | 5.83 | 0.02 | 0.34% | 5.77 | 5.88 | 837300 | 48772 | 2.08% |
| 2026-03-24 | 5.80 | 5.81 | 0.13 | 2.29% | 5.63 | 5.85 | 889005 | 51125 | 2.21% |
| 2026-03-23 | 5.73 | 5.68 | -0.14 | -2.41% | 5.60 | 5.83 | 1036537 | 59160 | 2.57% |
| 2026-03-20 | 5.93 | 5.82 | -0.15 | -2.51% | 5.81 | 6.05 | 884902 | 52395 | 2.20% |
| 2026-03-19 | 6.13 | 5.97 | -0.23 | -3.71% | 5.92 | 6.15 | 988078 | 59461 | 2.45% |
| 2026-03-18 | 6.37 | 6.20 | -0.17 | -2.67% | 6.12 | 6.39 | 1161637 | 72304 | 2.89% |
| 2026-03-17 | 6.61 | 6.37 | -0.24 | -3.63% | 6.36 | 6.67 | 1129695 | 73132 | 2.81% |
| 2026-03-16 | 6.76 | 6.61 | -0.15 | -2.22% | 6.47 | 6.83 | 1771539 | 116952 | 4.40% |
| 2026-03-13 | 7.02 | 6.76 | -0.35 | -4.92% | 6.71 | 7.11 | 2045938 | 140939 | 5.08% |
| 2026-03-12 | 6.93 | 7.11 | 0.16 | 2.30% | 6.89 | 7.29 | 2344224 | 166350 | 5.82% |
| 2026-03-11 | 6.77 | 6.95 | 0.18 | 2.66% | 6.70 | 7.21 | 2819472 | 197036 | 7.00% |
| 2026-03-10 | 6.71 | 6.77 | 0.10 | 1.50% | 6.57 | 6.82 | 2310292 | 155329 | 5.74% |
| 2026-03-09 | 6.66 | 6.67 | -0.06 | -0.89% | 6.47 | 6.84 | 1848720 | 122621 | 4.59% |
| 2026-03-06 | 6.77 | 6.73 | -0.15 | -2.18% | 6.62 | 6.88 | 2608596 | 174750 | 6.48% |
| 2026-03-05 | 6.30 | 6.88 | 0.63 | 10.08% | 6.28 | 6.88 | 4249669 | 287364 | 10.56% |
| 2026-03-04 | 6.16 | 6.25 | 0.02 | 0.32% | 6.11 | 6.36 | 950616 | 59332 | 2.36% |
| 2026-03-03 | 6.42 | 6.23 | -0.29 | -4.45% | 6.21 | 6.53 | 1437972 | 90884 | 3.57% |
| 2026-03-02 | 6.21 | 6.52 | 0.21 | 3.33% | 6.13 | 6.59 | 2364411 | 150667 | 5.87% |
| 2026-02-27 | 5.94 | 6.31 | 0.35 | 5.87% | 5.90 | 6.42 | 2126679 | 132185 | 5.28% |
| 2026-02-26 | 5.96 | 5.96 | 0.00 | 0.00% | 5.86 | 6.00 | 741331 | 44051 | 1.84% |
| 2026-02-25 | 5.76 | 5.96 | 0.23 | 4.01% | 5.75 | 6.04 | 1477846 | 88147 | 3.67% |
| 2026-02-24 | 5.65 | 5.73 | 0.13 | 2.32% | 5.65 | 5.76 | 482417 | 27631 | 1.20% |
| 2026-02-13 | 5.72 | 5.60 | -0.10 | -1.75% | 5.60 | 5.73 | 451964 | 25537 | 1.12% |
| 2026-02-12 | 5.74 | 5.70 | -0.05 | -0.87% | 5.66 | 5.76 | 318059 | 18187 | 0.79% |
| 2026-02-11 | 5.69 | 5.75 | 0.05 | 0.88% | 5.67 | 5.81 | 449460 | 25942 | 1.12% |
| 2026-02-10 | 5.78 | 5.70 | -0.06 | -1.04% | 5.68 | 5.81 | 399433 | 22795 | 0.99% |
| 2026-02-09 | 5.75 | 5.76 | 0.08 | 1.41% | 5.72 | 5.81 | 413104 | 23810 | 1.03% |
| 2026-02-06 | 5.60 | 5.68 | 0.02 | 0.35% | 5.55 | 5.77 | 540519 | 30832 | 1.34% |
| 2026-02-05 | 5.81 | 5.66 | -0.21 | -3.58% | 5.61 | 5.81 | 765729 | 43450 | 1.90% |
| 2026-02-04 | 5.67 | 5.87 | 0.19 | 3.35% | 5.60 | 5.90 | 930281 | 53570 | 2.31% |
| 2026-02-03 | 5.54 | 5.68 | 0.24 | 4.41% | 5.51 | 5.69 | 714230 | 40076 | 1.77% |
| 2026-02-02 | 5.65 | 5.44 | -0.31 | -5.39% | 5.41 | 5.74 | 915426 | 51073 | 2.27% |
| 2026-01-30 | 5.96 | 5.75 | -0.26 | -4.33% | 5.66 | 5.99 | 1110030 | 64145 | 2.76% |
| 2026-01-29 | 6.08 | 6.01 | -0.10 | -1.64% | 5.97 | 6.14 | 968542 | 58522 | 2.41% |
| 2026-01-28 | 5.87 | 6.11 | 0.24 | 4.09% | 5.80 | 6.15 | 1440185 | 86711 | 3.58% |
| 2026-01-27 | 6.00 | 5.87 | -0.14 | -2.33% | 5.73 | 6.00 | 863715 | 50189 | 2.15% |
| 2026-01-26 | 6.07 | 6.01 | -0.04 | -0.66% | 5.93 | 6.16 | 812110 | 48819 | 2.02% |
| 2026-01-23 | 5.81 | 6.05 | 0.27 | 4.67% | 5.78 | 6.07 | 1152611 | 68759 | 2.86% |
| 2026-01-22 | 5.72 | 5.78 | 0.06 | 1.05% | 5.72 | 5.82 | 508739 | 29321 | 1.26% |
| 2026-01-21 | 5.57 | 5.72 | 0.10 | 1.78% | 5.56 | 5.77 | 721130 | 41036 | 1.79% |
| 2026-01-20 | 5.91 | 5.62 | -0.36 | -6.02% | 5.53 | 5.91 | 1586188 | 89700 | 3.94% |
| 2026-01-19 | 5.89 | 5.98 | 0.08 | 1.36% | 5.82 | 5.98 | 616560 | 36565 | 1.53% |
| 2026-01-16 | 5.92 | 5.90 | 0.00 | 0.00% | 5.82 | 6.00 | 671535 | 39585 | 1.67% |
| 2026-01-15 | 5.93 | 5.90 | -0.06 | -1.01% | 5.88 | 6.02 | 660590 | 39180 | 1.64% |
| 2026-01-14 | 5.96 | 5.96 | -0.02 | -0.33% | 5.89 | 6.09 | 1066228 | 64080 | 2.65% |
| 2026-01-13 | 6.15 | 5.98 | -0.16 | -2.61% | 5.95 | 6.17 | 1057621 | 63739 | 2.63% |
| 2026-01-12 | 6.07 | 6.14 | 0.10 | 1.66% | 6.00 | 6.16 | 1274284 | 77372 | 3.17% |
| 2026-01-09 | 5.93 | 6.04 | 0.12 | 2.03% | 5.90 | 6.06 | 1158201 | 69414 | 2.88% |
| 2026-01-08 | 5.88 | 5.92 | 0.03 | 0.51% | 5.84 | 5.97 | 646235 | 38184 | 1.61% |
| 2026-01-07 | 5.93 | 5.89 | 0.00 | 0.00% | 5.85 | 5.99 | 741927 | 43819 | 1.84% |
| 2026-01-06 | 5.70 | 5.89 | 0.20 | 3.51% | 5.69 | 5.90 | 897114 | 52435 | 2.23% |
| 2026-01-05 | 5.67 | 5.69 | 0.00 | 0.00% | 5.63 | 5.70 | 678866 | 38519 | 1.69% |
| 2025-12-31 | 5.75 | 5.69 | -0.06 | -1.04% | 5.65 | 5.78 | 446131 | 25422 | 1.11% |
| 2025-12-30 | 5.75 | 5.75 | -0.02 | -0.35% | 5.67 | 5.81 | 440366 | 25288 | 1.09% |
| 2025-12-29 | 5.89 | 5.77 | -0.09 | -1.54% | 5.76 | 5.89 | 547472 | 31771 | 1.36% |
| 2025-12-26 | 5.72 | 5.86 | 0.11 | 1.91% | 5.72 | 5.90 | 767150 | 44813 | 1.91% |
| 2025-12-25 | 5.75 | 5.75 | 0.00 | 0.00% | 5.65 | 5.78 | 522377 | 29833 | 1.30% |