当前时间：2026-06-29 18:05:52 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 5.55 | 5.66 | 0.04 | 0.71% | 5.48 | 5.70 | 139622 | 7841 | 2.13% |
| 2026-06-26 | 5.81 | 5.62 | -0.21 | -3.60% | 5.62 | 5.83 | 143969 | 8216 | 2.20% |
| 2026-06-25 | 6.03 | 5.83 | -0.20 | -3.32% | 5.77 | 6.03 | 155063 | 9095 | 2.37% |
| 2026-06-24 | 6.08 | 6.03 | -0.07 | -1.15% | 5.93 | 6.09 | 161230 | 9685 | 2.46% |
| 2026-06-23 | 6.00 | 6.10 | 0.12 | 2.01% | 5.94 | 6.25 | 206898 | 12683 | 3.16% |
| 2026-06-22 | 5.86 | 5.98 | 0.08 | 1.36% | 5.74 | 5.99 | 178817 | 10467 | 2.73% |
| 2026-06-18 | 6.05 | 5.90 | -0.18 | -2.96% | 5.87 | 6.10 | 237293 | 14149 | 3.62% |
| 2026-06-17 | 6.25 | 6.08 | -0.19 | -3.03% | 6.03 | 6.26 | 149084 | 9113 | 2.28% |
| 2026-06-16 | 6.30 | 6.27 | -0.08 | -1.26% | 6.21 | 6.32 | 132658 | 8308 | 2.03% |
| 2026-06-15 | 6.34 | 6.35 | 0.04 | 0.63% | 6.26 | 6.47 | 126086 | 7997 | 1.93% |
| 2026-06-12 | 6.29 | 6.31 | 0.09 | 1.45% | 6.20 | 6.37 | 109059 | 6877 | 1.67% |
| 2026-06-11 | 6.26 | 6.22 | -0.14 | -2.20% | 6.15 | 6.32 | 128429 | 7986 | 1.96% |
| 2026-06-10 | 6.44 | 6.36 | -0.07 | -1.09% | 6.28 | 6.51 | 120075 | 7663 | 1.83% |
| 2026-06-09 | 6.40 | 6.43 | 0.00 | 0.00% | 6.33 | 6.54 | 127566 | 8197 | 1.95% |
| 2026-06-08 | 6.50 | 6.43 | -0.20 | -3.02% | 6.31 | 6.68 | 158391 | 10292 | 2.42% |
| 2026-06-05 | 6.54 | 6.63 | 0.10 | 1.53% | 6.53 | 6.74 | 170908 | 11331 | 2.61% |
| 2026-06-04 | 6.61 | 6.53 | -0.10 | -1.51% | 6.46 | 6.72 | 124430 | 8162 | 1.90% |
| 2026-06-03 | 6.83 | 6.73 | -0.20 | -2.89% | 6.61 | 6.85 | 185214 | 12470 | 2.83% |
| 2026-06-02 | 7.03 | 6.93 | -0.12 | -1.70% | 6.80 | 7.12 | 197140 | 13623 | 3.01% |
| 2026-06-01 | 6.82 | 7.05 | 0.23 | 3.37% | 6.75 | 7.12 | 229283 | 16056 | 3.50% |
| 2026-05-29 | 6.74 | 6.82 | 0.08 | 1.19% | 6.72 | 6.98 | 205500 | 14094 | 3.14% |
| 2026-05-28 | 6.68 | 6.74 | 0.02 | 0.30% | 6.61 | 6.80 | 108038 | 7257 | 1.65% |
| 2026-05-27 | 6.84 | 6.72 | -0.14 | -2.04% | 6.65 | 6.87 | 136198 | 9158 | 2.08% |
| 2026-05-26 | 6.97 | 6.86 | -0.15 | -2.14% | 6.74 | 6.97 | 146474 | 10018 | 2.24% |
| 2026-05-25 | 7.10 | 7.01 | -0.07 | -0.99% | 6.92 | 7.17 | 118759 | 8321 | 1.81% |
| 2026-05-22 | 7.05 | 7.08 | 0.10 | 1.43% | 6.93 | 7.13 | 152598 | 10733 | 2.33% |
| 2026-05-21 | 7.33 | 6.98 | -0.33 | -4.51% | 6.97 | 7.42 | 186302 | 13420 | 2.85% |
| 2026-05-20 | 7.55 | 7.31 | -0.29 | -3.82% | 7.25 | 7.56 | 187774 | 13785 | 2.87% |
| 2026-05-19 | 7.60 | 7.60 | 0.00 | 0.00% | 7.47 | 7.73 | 155858 | 11846 | 2.38% |
| 2026-05-18 | 7.60 | 7.60 | -0.03 | -0.39% | 7.50 | 7.70 | 202567 | 15405 | 3.09% |
| 2026-05-15 | 8.12 | 7.63 | -0.57 | -6.95% | 7.56 | 8.18 | 402488 | 31219 | 6.15% |
| 2026-05-14 | 8.55 | 8.20 | -0.29 | -3.42% | 8.20 | 8.62 | 163867 | 13682 | 2.50% |
| 2026-05-13 | 8.47 | 8.49 | 0.01 | 0.12% | 8.42 | 8.59 | 165891 | 14075 | 2.53% |
| 2026-05-12 | 8.63 | 8.48 | -0.20 | -2.30% | 8.40 | 8.64 | 194762 | 16585 | 2.97% |
| 2026-05-11 | 8.70 | 8.68 | -0.01 | -0.12% | 8.57 | 8.75 | 183588 | 15879 | 2.80% |
| 2026-05-08 | 8.63 | 8.69 | 0.07 | 0.81% | 8.60 | 8.74 | 207275 | 17963 | 3.17% |
| 2026-05-07 | 8.48 | 8.62 | 0.15 | 1.77% | 8.43 | 8.63 | 247059 | 21084 | 3.77% |
| 2026-05-06 | 8.40 | 8.47 | 0.12 | 1.44% | 8.37 | 8.52 | 217172 | 18384 | 3.32% |
| 2026-04-30 | 8.35 | 8.35 | 0.05 | 0.60% | 8.30 | 8.44 | 162950 | 13622 | 2.49% |
| 2026-04-29 | 8.05 | 8.30 | 0.22 | 2.72% | 8.03 | 8.49 | 243667 | 20218 | 3.72% |
| 2026-04-28 | 8.05 | 8.08 | -0.03 | -0.37% | 7.99 | 8.20 | 132615 | 10720 | 2.03% |
| 2026-04-27 | 8.00 | 8.11 | 0.08 | 1.00% | 7.88 | 8.13 | 123404 | 9908 | 1.88% |
| 2026-04-24 | 8.10 | 8.03 | -0.13 | -1.59% | 7.96 | 8.13 | 126454 | 10149 | 1.93% |
| 2026-04-23 | 8.18 | 8.16 | -0.05 | -0.61% | 8.13 | 8.26 | 123000 | 10057 | 1.88% |
| 2026-04-22 | 8.29 | 8.21 | -0.10 | -1.20% | 8.15 | 8.31 | 131868 | 10809 | 2.01% |
| 2026-04-21 | 8.37 | 8.31 | -0.06 | -0.72% | 8.24 | 8.45 | 145755 | 12114 | 2.23% |
| 2026-04-20 | 8.30 | 8.37 | 0.08 | 0.97% | 8.23 | 8.40 | 189449 | 15780 | 2.89% |
| 2026-04-17 | 8.35 | 8.29 | -0.09 | -1.07% | 8.22 | 8.35 | 164913 | 13642 | 2.52% |
| 2026-04-16 | 8.25 | 8.38 | 0.13 | 1.58% | 8.20 | 8.41 | 166466 | 13878 | 2.54% |
| 2026-04-15 | 8.36 | 8.25 | -0.11 | -1.32% | 8.23 | 8.39 | 132724 | 10988 | 2.03% |
| 2026-04-14 | 8.26 | 8.36 | 0.17 | 2.08% | 8.21 | 8.36 | 173060 | 14364 | 2.64% |
| 2026-04-13 | 8.22 | 8.19 | -0.04 | -0.49% | 8.13 | 8.27 | 97203 | 7953 | 1.48% |
| 2026-04-10 | 8.26 | 8.23 | 0.03 | 0.37% | 8.22 | 8.33 | 120368 | 9956 | 1.84% |
| 2026-04-09 | 8.34 | 8.20 | -0.26 | -3.07% | 8.15 | 8.35 | 165051 | 13564 | 2.52% |
| 2026-04-08 | 8.16 | 8.46 | 0.45 | 5.62% | 8.13 | 8.46 | 217082 | 18123 | 3.32% |
| 2026-04-07 | 7.87 | 8.01 | 0.15 | 1.91% | 7.82 | 8.03 | 103756 | 8271 | 1.58% |
| 2026-04-03 | 8.16 | 7.86 | -0.27 | -3.32% | 7.84 | 8.16 | 120196 | 9538 | 1.84% |
| 2026-04-02 | 8.33 | 8.13 | -0.20 | -2.40% | 8.06 | 8.33 | 118353 | 9657 | 1.81% |
| 2026-04-01 | 8.47 | 8.33 | 0.03 | 0.36% | 8.21 | 8.49 | 147567 | 12261 | 2.25% |
| 2026-03-31 | 8.45 | 8.30 | -0.04 | -0.48% | 8.30 | 8.51 | 190358 | 16023 | 2.91% |
| 2026-03-30 | 8.15 | 8.34 | 0.10 | 1.21% | 8.10 | 8.36 | 126924 | 10482 | 1.94% |
| 2026-03-27 | 8.06 | 8.24 | 0.08 | 0.98% | 8.04 | 8.28 | 106190 | 8734 | 1.62% |
| 2026-03-26 | 8.30 | 8.16 | -0.19 | -2.28% | 8.12 | 8.42 | 131736 | 10843 | 2.01% |
| 2026-03-25 | 8.22 | 8.35 | 0.16 | 1.95% | 8.19 | 8.39 | 167598 | 13894 | 2.56% |
| 2026-03-24 | 8.06 | 8.19 | 0.31 | 3.93% | 7.94 | 8.21 | 204572 | 16523 | 3.12% |
| 2026-03-23 | 8.18 | 7.88 | -0.45 | -5.40% | 7.83 | 8.24 | 201001 | 16134 | 3.07% |