当前时间：2026-04-05 07:59:17 星期日休市中
| 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 | 5.66 | 5.53 | -0.13 | -2.30% | 5.50 | 5.70 | 65814 | 3656 | 1.15% |
| 2026-04-02 | 5.76 | 5.66 | -0.10 | -1.74% | 5.62 | 5.76 | 54962 | 3126 | 0.96% |
| 2026-04-01 | 5.82 | 5.76 | -0.02 | -0.35% | 5.72 | 5.86 | 52370 | 3021 | 0.92% |
| 2026-03-31 | 5.84 | 5.78 | -0.06 | -1.03% | 5.76 | 5.93 | 61963 | 3617 | 1.09% |
| 2026-03-30 | 5.71 | 5.84 | 0.09 | 1.57% | 5.69 | 5.84 | 71278 | 4118 | 1.25% |
| 2026-03-27 | 5.65 | 5.75 | 0.06 | 1.05% | 5.62 | 5.78 | 58433 | 3354 | 1.03% |
| 2026-03-26 | 5.83 | 5.69 | -0.14 | -2.40% | 5.66 | 5.88 | 70259 | 4033 | 1.23% |
| 2026-03-25 | 5.71 | 5.83 | 0.13 | 2.28% | 5.69 | 5.85 | 72927 | 4220 | 1.28% |
| 2026-03-24 | 5.50 | 5.70 | 0.32 | 5.95% | 5.42 | 5.71 | 136121 | 7567 | 2.39% |
| 2026-03-23 | 5.60 | 5.38 | -0.37 | -6.43% | 5.31 | 5.66 | 138482 | 7616 | 2.43% |
| 2026-03-20 | 5.95 | 5.75 | -0.22 | -3.69% | 5.70 | 6.03 | 121166 | 7076 | 2.13% |
| 2026-03-19 | 6.05 | 5.97 | -0.14 | -2.29% | 5.94 | 6.10 | 76292 | 4590 | 1.34% |
| 2026-03-18 | 5.99 | 6.11 | 0.12 | 2.00% | 5.95 | 6.12 | 66280 | 3992 | 1.16% |
| 2026-03-17 | 6.10 | 5.99 | -0.15 | -2.44% | 5.98 | 6.15 | 76542 | 4644 | 1.34% |
| 2026-03-16 | 6.10 | 6.14 | 0.02 | 0.33% | 6.08 | 6.17 | 61777 | 3775 | 1.08% |
| 2026-03-13 | 6.10 | 6.12 | -0.01 | -0.16% | 6.06 | 6.21 | 78403 | 4808 | 1.38% |
| 2026-03-12 | 6.22 | 6.13 | -0.09 | -1.45% | 6.10 | 6.24 | 76860 | 4730 | 1.35% |
| 2026-03-11 | 6.32 | 6.22 | -0.08 | -1.27% | 6.21 | 6.34 | 88816 | 5558 | 1.56% |
| 2026-03-10 | 6.30 | 6.30 | 0.06 | 0.96% | 6.26 | 6.33 | 74186 | 4667 | 1.30% |
| 2026-03-09 | 6.22 | 6.24 | -0.04 | -0.64% | 6.12 | 6.27 | 92122 | 5708 | 1.62% |
| 2026-03-06 | 6.12 | 6.28 | 0.13 | 2.11% | 6.11 | 6.28 | 103074 | 6422 | 1.81% |
| 2026-03-05 | 6.03 | 6.15 | 0.20 | 3.36% | 6.03 | 6.21 | 173892 | 10686 | 3.05% |
| 2026-03-04 | 5.95 | 5.95 | -0.06 | -1.00% | 5.87 | 6.01 | 155263 | 9230 | 2.72% |
| 2026-03-03 | 6.32 | 6.01 | -0.30 | -4.75% | 6.00 | 6.37 | 199260 | 12260 | 3.50% |
| 2026-03-02 | 6.73 | 6.31 | -0.51 | -7.48% | 6.28 | 6.75 | 238764 | 15350 | 4.19% |
| 2026-02-27 | 6.80 | 6.82 | -0.02 | -0.29% | 6.73 | 6.84 | 67658 | 4585 | 1.19% |
| 2026-02-26 | 6.78 | 6.84 | 0.04 | 0.59% | 6.76 | 6.86 | 89397 | 6082 | 1.57% |
| 2026-02-25 | 6.98 | 6.80 | -0.18 | -2.58% | 6.78 | 7.01 | 123264 | 8490 | 2.16% |
| 2026-02-24 | 7.05 | 6.98 | 0.00 | 0.00% | 6.95 | 7.08 | 92875 | 6500 | 1.63% |
| 2026-02-13 | 6.90 | 6.98 | 0.05 | 0.72% | 6.90 | 7.03 | 75314 | 5258 | 1.32% |
| 2026-02-12 | 6.99 | 6.93 | -0.06 | -0.86% | 6.87 | 7.00 | 82269 | 5711 | 1.44% |
| 2026-02-11 | 7.01 | 6.99 | -0.04 | -0.57% | 6.95 | 7.06 | 65220 | 4568 | 1.14% |
| 2026-02-10 | 7.02 | 7.03 | 0.01 | 0.14% | 7.00 | 7.09 | 93713 | 6611 | 1.64% |
| 2026-02-09 | 7.01 | 7.02 | 0.06 | 0.86% | 6.96 | 7.04 | 91904 | 6442 | 1.61% |
| 2026-02-06 | 6.90 | 6.96 | 0.07 | 1.02% | 6.84 | 7.02 | 125258 | 8689 | 2.20% |
| 2026-02-05 | 7.02 | 6.89 | -0.13 | -1.85% | 6.88 | 7.03 | 131278 | 9110 | 2.30% |
| 2026-02-04 | 6.87 | 7.02 | 0.13 | 1.89% | 6.85 | 7.04 | 159400 | 11105 | 2.80% |
| 2026-02-03 | 6.63 | 6.89 | 0.26 | 3.92% | 6.61 | 6.93 | 157621 | 10718 | 2.77% |
| 2026-02-02 | 6.64 | 6.63 | 0.04 | 0.61% | 6.61 | 6.79 | 117903 | 7895 | 2.07% |
| 2026-01-30 | 6.59 | 6.59 | -0.02 | -0.30% | 6.53 | 6.73 | 105559 | 6973 | 1.85% |
| 2026-01-29 | 6.68 | 6.61 | -0.08 | -1.20% | 6.57 | 6.79 | 102131 | 6811 | 1.79% |
| 2026-01-28 | 6.76 | 6.69 | -0.07 | -1.04% | 6.67 | 6.86 | 87180 | 5873 | 1.53% |
| 2026-01-27 | 6.80 | 6.76 | -0.07 | -1.02% | 6.61 | 6.85 | 96155 | 6450 | 1.69% |
| 2026-01-26 | 6.99 | 6.83 | -0.15 | -2.15% | 6.75 | 7.00 | 112234 | 7685 | 1.97% |
| 2026-01-23 | 6.93 | 6.98 | 0.03 | 0.43% | 6.92 | 6.98 | 84104 | 5849 | 1.48% |
| 2026-01-22 | 6.88 | 6.95 | 0.05 | 0.72% | 6.88 | 6.98 | 88406 | 6136 | 1.55% |
| 2026-01-21 | 6.79 | 6.90 | 0.10 | 1.47% | 6.73 | 6.91 | 108741 | 7459 | 1.91% |
| 2026-01-20 | 6.88 | 6.80 | -0.06 | -0.87% | 6.75 | 6.92 | 110409 | 7539 | 1.94% |
| 2026-01-19 | 6.85 | 6.86 | 0.01 | 0.15% | 6.80 | 6.92 | 97154 | 6662 | 1.70% |
| 2026-01-16 | 6.98 | 6.85 | -0.10 | -1.44% | 6.79 | 6.99 | 152788 | 10467 | 2.68% |
| 2026-01-15 | 6.89 | 6.95 | -0.10 | -1.42% | 6.87 | 7.03 | 181632 | 12591 | 3.19% |
| 2026-01-14 | 6.95 | 7.05 | 0.07 | 1.00% | 6.93 | 7.17 | 264031 | 18623 | 4.63% |
| 2026-01-13 | 7.10 | 6.98 | -0.02 | -0.29% | 6.96 | 7.21 | 270385 | 19070 | 4.74% |
| 2026-01-12 | 6.90 | 7.00 | 0.11 | 1.60% | 6.86 | 7.00 | 215813 | 15005 | 3.79% |
| 2026-01-09 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.93 | 166591 | 11437 | 2.92% |
| 2026-01-08 | 6.80 | 6.87 | 0.08 | 1.18% | 6.73 | 6.90 | 214512 | 14619 | 3.76% |
| 2026-01-07 | 6.64 | 6.79 | 0.16 | 2.41% | 6.63 | 7.06 | 303550 | 20777 | 5.33% |
| 2026-01-06 | 6.53 | 6.63 | 0.08 | 1.22% | 6.52 | 6.77 | 115552 | 7706 | 2.03% |
| 2026-01-05 | 6.46 | 6.55 | 0.09 | 1.39% | 6.45 | 6.58 | 110164 | 7201 | 1.93% |
| 2025-12-31 | 6.32 | 6.46 | 0.15 | 2.38% | 6.27 | 6.46 | 107646 | 6884 | 1.89% |
| 2025-12-30 | 6.35 | 6.31 | -0.02 | -0.32% | 6.28 | 6.41 | 79714 | 5058 | 1.40% |
| 2025-12-29 | 6.41 | 6.33 | -0.04 | -0.63% | 6.30 | 6.41 | 49488 | 3136 | 0.87% |
| 2025-12-26 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.46 | 66955 | 4281 | 1.17% |