当前时间：2026-07-09 05:17:25 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 5.82 | 5.77 | -0.26 | -4.31% | 5.57 | 6.09 | 2140560 | 123627 | 15.30% |
| 2026-07-07 | 5.63 | 6.08 | 0.45 | 7.99% | 5.63 | 6.19 | 2678070 | 164085 | 19.14% |
| 2026-07-06 | 5.51 | 5.63 | 0.07 | 1.26% | 5.41 | 5.90 | 1226584 | 70257 | 8.77% |
| 2026-07-03 | 5.78 | 5.56 | -0.17 | -2.97% | 5.43 | 5.92 | 1100313 | 61694 | 7.86% |
| 2026-07-02 | 5.51 | 5.73 | 0.11 | 1.96% | 5.35 | 5.90 | 1360292 | 77583 | 9.72% |
| 2026-07-01 | 5.53 | 5.62 | 0.21 | 3.88% | 5.33 | 5.66 | 1214010 | 67194 | 8.68% |
| 2026-06-30 | 5.33 | 5.41 | 0.13 | 2.46% | 5.11 | 5.45 | 853869 | 45624 | 6.10% |
| 2026-06-29 | 5.39 | 5.28 | -0.16 | -2.94% | 5.19 | 5.69 | 1095187 | 58909 | 7.83% |
| 2026-06-26 | 5.01 | 5.44 | 0.28 | 5.43% | 5.00 | 5.66 | 1592297 | 86141 | 11.38% |
| 2026-06-25 | 5.44 | 5.16 | -0.33 | -6.01% | 4.94 | 5.52 | 1534573 | 79821 | 10.97% |
| 2026-06-24 | 5.19 | 5.49 | 0.29 | 5.58% | 4.99 | 5.58 | 1480280 | 78952 | 10.58% |
| 2026-06-23 | 5.15 | 5.20 | 0.09 | 1.76% | 5.06 | 5.38 | 927608 | 48530 | 6.63% |
| 2026-06-22 | 5.19 | 5.11 | 0.00 | 0.00% | 5.01 | 5.36 | 839668 | 43164 | 6.00% |
| 2026-06-18 | 5.17 | 5.11 | -0.07 | -1.35% | 5.04 | 5.24 | 523936 | 26830 | 3.74% |
| 2026-06-17 | 5.25 | 5.18 | -0.08 | -1.52% | 5.12 | 5.31 | 576996 | 29976 | 4.12% |
| 2026-06-16 | 5.30 | 5.26 | -0.05 | -0.94% | 5.20 | 5.36 | 434085 | 22920 | 3.10% |
| 2026-06-15 | 5.24 | 5.31 | 0.12 | 2.31% | 5.20 | 5.41 | 503923 | 26684 | 3.60% |
| 2026-06-12 | 5.41 | 5.19 | -0.15 | -2.81% | 5.10 | 5.46 | 667816 | 35056 | 4.77% |
| 2026-06-11 | 5.43 | 5.34 | -0.15 | -2.73% | 5.25 | 5.58 | 774242 | 41575 | 5.53% |
| 2026-06-10 | 5.61 | 5.49 | -0.21 | -3.68% | 5.39 | 5.65 | 923709 | 50695 | 6.60% |
| 2026-06-09 | 5.74 | 5.70 | -0.08 | -1.38% | 5.52 | 5.79 | 1087408 | 61705 | 7.77% |
| 2026-06-08 | 5.53 | 5.78 | -0.08 | -1.37% | 5.48 | 5.85 | 1598851 | 90901 | 11.43% |
| 2026-06-05 | 5.46 | 5.86 | 0.25 | 4.46% | 5.41 | 6.17 | 2357830 | 140001 | 16.85% |
| 2026-06-04 | 5.32 | 5.61 | 0.27 | 5.06% | 5.12 | 5.76 | 2247573 | 122028 | 16.06% |
| 2026-06-03 | 4.84 | 5.34 | 0.49 | 10.10% | 4.82 | 5.34 | 614764 | 31676 | 4.39% |
| 2026-06-02 | 4.83 | 4.85 | 0.01 | 0.21% | 4.60 | 4.86 | 497376 | 23667 | 3.55% |
| 2026-06-01 | 4.85 | 4.84 | -0.01 | -0.21% | 4.81 | 4.90 | 464625 | 22533 | 3.32% |
| 2026-05-29 | 5.19 | 4.85 | -0.34 | -6.55% | 4.80 | 5.22 | 718478 | 35475 | 5.13% |
| 2026-05-28 | 5.02 | 5.19 | 0.13 | 2.57% | 5.00 | 5.21 | 476430 | 24514 | 3.41% |
| 2026-05-27 | 5.15 | 5.06 | -0.14 | -2.69% | 4.98 | 5.24 | 587890 | 29926 | 4.20% |
| 2026-05-26 | 5.34 | 5.20 | -0.18 | -3.35% | 5.09 | 5.40 | 678786 | 35230 | 4.85% |
| 2026-05-25 | 5.50 | 5.38 | -0.08 | -1.47% | 5.27 | 5.54 | 625613 | 33475 | 4.47% |
| 2026-05-22 | 5.33 | 5.46 | 0.18 | 3.41% | 5.26 | 5.48 | 636663 | 34406 | 4.55% |
| 2026-05-21 | 5.44 | 5.28 | -0.12 | -2.22% | 5.26 | 5.83 | 1136112 | 63270 | 8.12% |
| 2026-05-20 | 5.39 | 5.40 | -0.02 | -0.37% | 5.24 | 5.50 | 821608 | 44037 | 5.87% |
| 2026-05-19 | 5.62 | 5.42 | -0.17 | -3.04% | 5.32 | 5.66 | 1203852 | 65487 | 8.60% |
| 2026-05-18 | 5.68 | 5.59 | -0.31 | -5.25% | 5.55 | 5.88 | 1327904 | 75087 | 9.49% |
| 2026-05-15 | 6.27 | 5.90 | -0.35 | -5.60% | 5.84 | 6.34 | 1921421 | 114954 | 13.73% |
| 2026-05-14 | 5.80 | 6.25 | 0.46 | 7.94% | 5.72 | 6.37 | 2183785 | 135363 | 15.61% |
| 2026-05-13 | 5.61 | 5.79 | 0.11 | 1.94% | 5.51 | 5.95 | 1353514 | 78641 | 9.67% |
| 2026-05-12 | 5.68 | 5.68 | 0.06 | 1.07% | 5.61 | 5.83 | 1216096 | 69314 | 8.69% |
| 2026-05-11 | 5.74 | 5.62 | -0.10 | -1.75% | 5.46 | 5.80 | 1886216 | 105766 | 13.48% |
| 2026-05-08 | 5.10 | 5.72 | 0.52 | 10.00% | 5.04 | 5.72 | 1909934 | 105664 | 13.65% |
| 2026-05-07 | 4.96 | 5.20 | 0.17 | 3.38% | 4.90 | 5.22 | 1132301 | 57779 | 8.09% |
| 2026-05-06 | 4.90 | 5.03 | 0.20 | 4.14% | 4.85 | 5.03 | 1026090 | 50756 | 7.33% |
| 2026-04-30 | 4.81 | 4.83 | -0.02 | -0.41% | 4.68 | 4.86 | 839633 | 40011 | 6.00% |
| 2026-04-29 | 4.70 | 4.85 | 0.22 | 4.75% | 4.58 | 4.89 | 1428988 | 68435 | 10.21% |
| 2026-04-28 | 4.61 | 4.63 | 0.01 | 0.22% | 4.55 | 4.81 | 671642 | 31250 | 4.80% |
| 2026-04-27 | 4.58 | 4.62 | 0.01 | 0.22% | 4.52 | 4.63 | 614482 | 28099 | 4.39% |
| 2026-04-24 | 4.60 | 4.61 | -0.02 | -0.43% | 4.54 | 4.72 | 671579 | 30982 | 4.80% |
| 2026-04-23 | 4.60 | 4.63 | 0.04 | 0.87% | 4.52 | 4.70 | 923804 | 42743 | 6.60% |
| 2026-04-22 | 4.50 | 4.59 | 0.05 | 1.10% | 4.49 | 4.63 | 697018 | 31929 | 4.98% |
| 2026-04-21 | 4.63 | 4.54 | -0.11 | -2.37% | 4.48 | 4.64 | 862560 | 39022 | 6.16% |
| 2026-04-20 | 4.58 | 4.65 | 0.11 | 2.42% | 4.53 | 4.75 | 1403614 | 64798 | 10.03% |
| 2026-04-17 | 4.38 | 4.54 | 0.12 | 2.71% | 4.31 | 4.66 | 1927864 | 86659 | 13.78% |
| 2026-04-16 | 4.22 | 4.42 | 0.27 | 6.51% | 4.16 | 4.57 | 2283659 | 101460 | 16.32% |
| 2026-04-15 | 4.58 | 4.15 | -0.18 | -4.16% | 4.13 | 4.58 | 1710793 | 73364 | 12.22% |
| 2026-04-14 | 4.18 | 4.33 | 0.12 | 2.85% | 4.10 | 4.33 | 1019974 | 42972 | 7.29% |
| 2026-04-13 | 4.03 | 4.21 | 0.16 | 3.95% | 4.00 | 4.22 | 1072068 | 44592 | 7.66% |
| 2026-04-10 | 4.10 | 4.05 | 0.00 | 0.00% | 4.04 | 4.11 | 516486 | 21017 | 3.69% |
| 2026-04-09 | 4.03 | 4.05 | -0.04 | -0.98% | 4.00 | 4.11 | 687686 | 27883 | 4.91% |
| 2026-04-08 | 4.11 | 4.09 | 0.02 | 0.49% | 4.02 | 4.17 | 1480702 | 60496 | 10.58% |
| 2026-04-07 | 3.71 | 4.07 | 0.37 | 10.00% | 3.71 | 4.07 | 618331 | 24538 | 4.42% |
| 2026-04-03 | 3.80 | 3.70 | -0.11 | -2.89% | 3.63 | 3.81 | 391904 | 14437 | 2.80% |
| 2026-04-02 | 3.86 | 3.81 | -0.06 | -1.55% | 3.76 | 3.89 | 228731 | 8729 | 1.63% |
| 2026-04-01 | 3.94 | 3.87 | -0.03 | -0.77% | 3.83 | 3.95 | 268740 | 10448 | 1.92% |
| 2026-03-31 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.95 | 321470 | 12557 | 2.30% |