当前时间：2026-05-29 23:15:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 5.70 | 6.11 | 0.34 | 5.89% | 5.62 | 6.33 | 1475196 | 89220 | 22.50% |
| 2026-05-28 | 6.00 | 5.77 | -0.30 | -4.94% | 5.69 | 6.23 | 1278259 | 75284 | 19.49% |
| 2026-05-27 | 5.59 | 6.07 | 0.55 | 9.96% | 5.37 | 6.07 | 1353142 | 77907 | 20.64% |
| 2026-05-26 | 5.00 | 5.52 | 0.50 | 9.96% | 4.95 | 5.52 | 554047 | 29934 | 8.45% |
| 2026-05-25 | 4.96 | 5.02 | 0.05 | 1.01% | 4.93 | 5.07 | 185783 | 9300 | 2.83% |
| 2026-05-22 | 4.95 | 4.97 | 0.05 | 1.02% | 4.90 | 5.03 | 143754 | 7118 | 2.19% |
| 2026-05-21 | 5.16 | 4.92 | -0.23 | -4.47% | 4.90 | 5.19 | 245703 | 12366 | 3.75% |
| 2026-05-20 | 5.25 | 5.15 | -0.11 | -2.09% | 5.08 | 5.27 | 213992 | 10998 | 3.26% |
| 2026-05-19 | 5.35 | 5.26 | -0.09 | -1.68% | 5.18 | 5.46 | 297695 | 15766 | 4.54% |
| 2026-05-18 | 5.12 | 5.35 | 0.20 | 3.88% | 5.11 | 5.38 | 342549 | 18100 | 5.22% |
| 2026-05-15 | 5.35 | 5.15 | -0.24 | -4.45% | 5.14 | 5.42 | 334381 | 17504 | 5.10% |
| 2026-05-14 | 5.38 | 5.39 | 0.01 | 0.19% | 5.26 | 5.68 | 426742 | 23192 | 6.51% |
| 2026-05-13 | 5.32 | 5.38 | 0.07 | 1.32% | 5.32 | 5.59 | 260943 | 14086 | 3.98% |
| 2026-05-12 | 5.43 | 5.31 | -0.12 | -2.21% | 5.29 | 5.43 | 118859 | 6353 | 1.81% |
| 2026-05-11 | 5.51 | 5.43 | -0.08 | -1.45% | 5.38 | 5.52 | 154155 | 8360 | 2.35% |
| 2026-05-08 | 5.49 | 5.51 | 0.04 | 0.73% | 5.46 | 5.54 | 143859 | 7918 | 2.19% |
| 2026-05-07 | 5.52 | 5.47 | -0.03 | -0.55% | 5.44 | 5.53 | 135291 | 7409 | 2.06% |
| 2026-05-06 | 5.50 | 5.50 | 0.01 | 0.18% | 5.45 | 5.52 | 129974 | 7132 | 1.98% |
| 2026-04-30 | 5.47 | 5.49 | 0.00 | 0.00% | 5.45 | 5.60 | 155719 | 8603 | 2.37% |
| 2026-04-29 | 5.33 | 5.49 | 0.14 | 2.62% | 5.30 | 5.52 | 213811 | 11684 | 3.26% |
| 2026-04-28 | 5.38 | 5.35 | -0.08 | -1.47% | 5.29 | 5.42 | 167040 | 8937 | 2.55% |
| 2026-04-27 | 5.22 | 5.43 | 0.22 | 4.22% | 5.12 | 5.43 | 312611 | 16569 | 4.77% |
| 2026-04-24 | 5.23 | 5.21 | -0.02 | -0.38% | 5.13 | 5.24 | 150359 | 7799 | 2.29% |
| 2026-04-23 | 5.32 | 5.23 | -0.11 | -2.06% | 5.17 | 5.33 | 213120 | 11156 | 3.25% |
| 2026-04-22 | 5.48 | 5.34 | -0.22 | -3.96% | 5.31 | 5.50 | 235571 | 12628 | 3.59% |
| 2026-04-21 | 5.58 | 5.56 | -0.04 | -0.71% | 5.47 | 5.71 | 224421 | 12491 | 3.42% |
| 2026-04-20 | 5.60 | 5.60 | -0.03 | -0.53% | 5.50 | 5.62 | 169701 | 9444 | 2.59% |
| 2026-04-17 | 5.57 | 5.63 | 0.07 | 1.26% | 5.50 | 5.68 | 261427 | 14630 | 3.99% |
| 2026-04-16 | 5.50 | 5.56 | 0.06 | 1.09% | 5.45 | 5.58 | 153631 | 8478 | 2.34% |
| 2026-04-15 | 5.55 | 5.50 | -0.05 | -0.90% | 5.50 | 5.57 | 108486 | 5999 | 1.65% |
| 2026-04-14 | 5.60 | 5.55 | 0.02 | 0.36% | 5.47 | 5.61 | 127005 | 7012 | 1.94% |
| 2026-04-13 | 5.45 | 5.53 | 0.03 | 0.55% | 5.45 | 5.53 | 92391 | 5074 | 1.41% |
| 2026-04-10 | 5.45 | 5.50 | 0.07 | 1.29% | 5.45 | 5.57 | 141063 | 7792 | 2.15% |
| 2026-04-09 | 5.59 | 5.43 | -0.20 | -3.55% | 5.40 | 5.62 | 172999 | 9472 | 2.64% |
| 2026-04-08 | 5.53 | 5.63 | 0.14 | 2.55% | 5.53 | 5.63 | 122232 | 6834 | 1.86% |
| 2026-04-07 | 5.36 | 5.49 | 0.13 | 2.43% | 5.34 | 5.49 | 118632 | 6446 | 1.81% |
| 2026-04-03 | 5.57 | 5.36 | -0.19 | -3.42% | 5.35 | 5.57 | 110387 | 5980 | 1.68% |
| 2026-04-02 | 5.61 | 5.55 | -0.08 | -1.42% | 5.52 | 5.63 | 107163 | 5968 | 1.63% |
| 2026-04-01 | 5.71 | 5.63 | -0.01 | -0.18% | 5.56 | 5.73 | 133500 | 7497 | 2.04% |
| 2026-03-31 | 5.70 | 5.64 | -0.06 | -1.05% | 5.63 | 5.82 | 170808 | 9771 | 2.60% |
| 2026-03-30 | 5.59 | 5.70 | 0.04 | 0.71% | 5.57 | 5.71 | 123497 | 6980 | 1.88% |
| 2026-03-27 | 5.54 | 5.66 | 0.04 | 0.71% | 5.54 | 5.69 | 118709 | 6710 | 1.81% |
| 2026-03-26 | 5.67 | 5.62 | -0.06 | -1.06% | 5.59 | 5.75 | 149705 | 8463 | 2.28% |
| 2026-03-25 | 5.55 | 5.68 | 0.13 | 2.34% | 5.55 | 5.75 | 205773 | 11619 | 3.14% |
| 2026-03-24 | 5.40 | 5.55 | 0.25 | 4.72% | 5.33 | 5.55 | 273506 | 14880 | 4.17% |
| 2026-03-23 | 5.44 | 5.30 | -0.23 | -4.16% | 5.26 | 5.52 | 251660 | 13552 | 3.84% |
| 2026-03-20 | 5.74 | 5.53 | -0.23 | -3.99% | 5.53 | 5.79 | 227709 | 12798 | 3.47% |
| 2026-03-19 | 5.84 | 5.76 | -0.15 | -2.54% | 5.74 | 5.99 | 218426 | 12739 | 3.33% |
| 2026-03-18 | 5.96 | 5.91 | -0.06 | -1.01% | 5.83 | 5.97 | 158374 | 9318 | 2.42% |
| 2026-03-17 | 6.02 | 5.97 | -0.05 | -0.83% | 5.96 | 6.10 | 167636 | 10110 | 2.56% |
| 2026-03-16 | 5.95 | 6.02 | 0.07 | 1.18% | 5.91 | 6.08 | 146004 | 8798 | 2.23% |
| 2026-03-13 | 6.05 | 5.95 | -0.12 | -1.98% | 5.94 | 6.10 | 186097 | 11205 | 2.84% |
| 2026-03-12 | 6.17 | 6.07 | -0.11 | -1.78% | 6.06 | 6.19 | 163720 | 10005 | 2.50% |
| 2026-03-11 | 6.28 | 6.18 | -0.11 | -1.75% | 6.17 | 6.30 | 175972 | 10917 | 2.68% |
| 2026-03-10 | 6.29 | 6.29 | 0.03 | 0.48% | 6.27 | 6.33 | 112834 | 7097 | 1.72% |
| 2026-03-09 | 6.35 | 6.26 | -0.18 | -2.80% | 6.21 | 6.39 | 188366 | 11808 | 2.87% |
| 2026-03-06 | 6.29 | 6.44 | 0.10 | 1.58% | 6.28 | 6.45 | 159754 | 10202 | 2.44% |
| 2026-03-05 | 6.38 | 6.34 | 0.03 | 0.48% | 6.32 | 6.42 | 144520 | 9195 | 2.20% |
| 2026-03-04 | 6.45 | 6.31 | -0.31 | -4.68% | 6.31 | 6.50 | 229454 | 14612 | 3.50% |
| 2026-03-03 | 6.48 | 6.62 | 0.09 | 1.38% | 6.25 | 6.88 | 448594 | 29161 | 6.84% |
| 2026-03-02 | 6.84 | 6.53 | -0.38 | -5.50% | 6.44 | 6.84 | 306379 | 20184 | 4.67% |
| 2026-02-27 | 6.85 | 6.91 | 0.02 | 0.29% | 6.84 | 6.91 | 136857 | 9414 | 2.09% |
| 2026-02-26 | 7.02 | 6.89 | -0.13 | -1.85% | 6.88 | 7.02 | 219138 | 15173 | 3.34% |
| 2026-02-25 | 6.99 | 7.02 | 0.01 | 0.14% | 6.98 | 7.04 | 142854 | 10020 | 2.18% |
| 2026-02-24 | 7.01 | 7.01 | 0.00 | 0.00% | 6.96 | 7.09 | 143770 | 10061 | 2.19% |