当前时间：2026-05-31 14:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 5.18 | 5.10 | -0.08 | -1.54% | 5.06 | 5.18 | 348350 | 17843 | 1.27% |
| 2026-05-28 | 5.24 | 5.18 | -0.08 | -1.52% | 5.09 | 5.28 | 349171 | 18011 | 1.27% |
| 2026-05-27 | 5.43 | 5.26 | -0.17 | -3.13% | 5.20 | 5.44 | 370751 | 19537 | 1.35% |
| 2026-05-26 | 5.43 | 5.43 | -0.01 | -0.18% | 5.34 | 5.47 | 308020 | 16591 | 1.12% |
| 2026-05-25 | 5.58 | 5.44 | -0.13 | -2.33% | 5.39 | 5.62 | 344310 | 18875 | 1.25% |
| 2026-05-22 | 5.53 | 5.57 | 0.07 | 1.27% | 5.42 | 5.62 | 285877 | 15788 | 1.04% |
| 2026-05-21 | 5.65 | 5.50 | -0.17 | -3.00% | 5.47 | 5.70 | 352360 | 19628 | 1.28% |
| 2026-05-20 | 5.78 | 5.67 | -0.06 | -1.05% | 5.60 | 5.80 | 265715 | 15095 | 0.97% |
| 2026-05-19 | 5.79 | 5.73 | -0.08 | -1.38% | 5.68 | 5.80 | 250046 | 14297 | 0.91% |
| 2026-05-18 | 5.85 | 5.81 | 0.00 | 0.00% | 5.73 | 5.88 | 242966 | 14095 | 0.88% |
| 2026-05-15 | 5.90 | 5.81 | -0.07 | -1.19% | 5.77 | 5.98 | 379968 | 22176 | 1.38% |
| 2026-05-14 | 5.86 | 5.88 | 0.02 | 0.34% | 5.83 | 6.03 | 414578 | 24638 | 1.51% |
| 2026-05-13 | 5.86 | 5.86 | 0.01 | 0.17% | 5.80 | 5.95 | 302539 | 17755 | 1.10% |
| 2026-05-12 | 5.99 | 5.85 | -0.14 | -2.34% | 5.85 | 6.00 | 395688 | 23327 | 1.44% |
| 2026-05-11 | 5.99 | 5.99 | 0.01 | 0.17% | 5.98 | 6.12 | 327360 | 19742 | 1.19% |
| 2026-05-08 | 6.10 | 5.98 | -0.11 | -1.81% | 5.90 | 6.14 | 456720 | 27365 | 1.66% |
| 2026-05-07 | 6.55 | 6.09 | -0.44 | -6.74% | 6.06 | 6.55 | 787978 | 48713 | 2.86% |
| 2026-05-06 | 6.52 | 6.53 | -0.05 | -0.76% | 6.47 | 6.63 | 421348 | 27479 | 1.53% |
| 2026-04-30 | 6.66 | 6.58 | -0.11 | -1.64% | 6.54 | 6.79 | 375558 | 24916 | 1.37% |
| 2026-04-29 | 6.62 | 6.69 | 0.01 | 0.15% | 6.50 | 6.74 | 343585 | 22941 | 1.25% |
| 2026-04-28 | 6.58 | 6.68 | 0.10 | 1.52% | 6.57 | 6.77 | 493407 | 32845 | 1.79% |
| 2026-04-27 | 6.21 | 6.58 | 0.41 | 6.65% | 6.15 | 6.63 | 775848 | 49911 | 2.82% |
| 2026-04-24 | 6.11 | 6.17 | 0.04 | 0.65% | 6.10 | 6.21 | 433472 | 26703 | 1.58% |
| 2026-04-23 | 6.22 | 6.13 | -0.05 | -0.81% | 6.10 | 6.30 | 534261 | 33098 | 1.94% |
| 2026-04-22 | 6.38 | 6.18 | -0.29 | -4.48% | 6.17 | 6.53 | 840588 | 52984 | 3.06% |
| 2026-04-21 | 6.58 | 6.47 | -0.08 | -1.22% | 6.34 | 6.58 | 409320 | 26398 | 1.49% |
| 2026-04-20 | 6.66 | 6.55 | -0.12 | -1.80% | 6.52 | 6.80 | 474158 | 31406 | 1.72% |
| 2026-04-17 | 6.73 | 6.67 | -0.15 | -2.20% | 6.60 | 6.85 | 528839 | 35436 | 1.92% |
| 2026-04-16 | 6.78 | 6.82 | 0.02 | 0.29% | 6.75 | 6.89 | 334332 | 22788 | 1.22% |
| 2026-04-15 | 6.92 | 6.80 | -0.11 | -1.59% | 6.78 | 6.98 | 533959 | 36521 | 1.94% |
| 2026-04-14 | 6.99 | 6.91 | -0.11 | -1.57% | 6.78 | 6.99 | 582841 | 39909 | 2.12% |
| 2026-04-13 | 7.06 | 7.02 | 0.01 | 0.14% | 6.88 | 7.09 | 602494 | 42018 | 2.19% |
| 2026-04-10 | 6.78 | 7.01 | 0.11 | 1.59% | 6.73 | 7.15 | 1011275 | 70329 | 3.68% |
| 2026-04-09 | 6.72 | 6.90 | 0.32 | 4.86% | 6.58 | 6.97 | 1336244 | 90516 | 4.86% |
| 2026-04-08 | 6.30 | 6.58 | -0.04 | -0.60% | 6.20 | 6.65 | 1196558 | 77940 | 4.35% |
| 2026-04-07 | 6.07 | 6.62 | 0.60 | 9.97% | 5.96 | 6.62 | 909456 | 58674 | 3.31% |
| 2026-04-03 | 6.28 | 6.02 | -0.28 | -4.44% | 5.92 | 6.32 | 703074 | 42587 | 2.56% |
| 2026-04-02 | 6.50 | 6.30 | -0.21 | -3.23% | 6.17 | 6.50 | 919969 | 57685 | 3.34% |
| 2026-04-01 | 5.98 | 6.51 | 0.59 | 9.97% | 5.93 | 6.51 | 1016578 | 64028 | 3.70% |
| 2026-03-31 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 6.14 | 381171 | 22834 | 1.39% |
| 2026-03-30 | 6.11 | 5.97 | -0.12 | -1.97% | 5.92 | 6.14 | 537317 | 32178 | 1.95% |
| 2026-03-27 | 5.98 | 6.09 | 0.08 | 1.33% | 5.96 | 6.21 | 676839 | 41376 | 2.46% |
| 2026-03-26 | 5.73 | 6.01 | 0.30 | 5.25% | 5.73 | 6.23 | 1002277 | 59989 | 3.64% |
| 2026-03-25 | 5.68 | 5.71 | 0.00 | 0.00% | 5.61 | 5.77 | 404936 | 23095 | 1.47% |
| 2026-03-24 | 5.83 | 5.71 | -0.17 | -2.89% | 5.58 | 5.87 | 604921 | 34355 | 2.20% |
| 2026-03-23 | 5.66 | 5.88 | 0.18 | 3.16% | 5.54 | 6.06 | 949250 | 55659 | 3.45% |
| 2026-03-20 | 5.68 | 5.70 | 0.00 | 0.00% | 5.66 | 5.87 | 460821 | 26510 | 1.68% |
| 2026-03-19 | 5.93 | 5.70 | -0.13 | -2.23% | 5.66 | 5.95 | 505466 | 28922 | 1.84% |
| 2026-03-18 | 5.89 | 5.83 | -0.06 | -1.02% | 5.77 | 5.97 | 450094 | 26299 | 1.64% |
| 2026-03-17 | 6.14 | 5.89 | -0.24 | -3.92% | 5.87 | 6.29 | 803373 | 48331 | 2.92% |
| 2026-03-16 | 6.40 | 6.13 | -0.13 | -2.08% | 6.10 | 6.68 | 928996 | 59022 | 3.38% |
| 2026-03-13 | 6.36 | 6.26 | 0.01 | 0.16% | 6.21 | 6.45 | 716465 | 45252 | 2.60% |
| 2026-03-12 | 6.46 | 6.25 | -0.01 | -0.16% | 6.22 | 6.52 | 929516 | 58997 | 3.38% |
| 2026-03-11 | 6.05 | 6.26 | 0.22 | 3.64% | 5.94 | 6.32 | 743852 | 45744 | 2.70% |
| 2026-03-10 | 6.06 | 6.04 | -0.29 | -4.58% | 6.02 | 6.22 | 708853 | 43147 | 2.58% |
| 2026-03-09 | 6.76 | 6.33 | -0.05 | -0.78% | 6.28 | 6.79 | 1030498 | 66796 | 3.75% |
| 2026-03-06 | 6.09 | 6.38 | 0.40 | 6.69% | 6.09 | 6.44 | 925263 | 58266 | 3.36% |
| 2026-03-05 | 6.09 | 5.98 | -0.06 | -0.99% | 5.85 | 6.11 | 614933 | 36608 | 2.24% |
| 2026-03-04 | 6.02 | 6.04 | -0.05 | -0.82% | 5.97 | 6.12 | 438703 | 26553 | 1.59% |
| 2026-03-03 | 6.15 | 6.09 | -0.06 | -0.98% | 5.99 | 6.28 | 722744 | 44260 | 2.63% |
| 2026-03-02 | 6.13 | 6.15 | 0.09 | 1.49% | 5.95 | 6.20 | 674626 | 41005 | 2.45% |
| 2026-02-27 | 5.98 | 6.06 | 0.06 | 1.00% | 5.95 | 6.09 | 289737 | 17443 | 1.05% |
| 2026-02-26 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.09 | 313297 | 18839 | 1.14% |
| 2026-02-25 | 6.03 | 6.03 | 0.01 | 0.17% | 5.99 | 6.17 | 399007 | 24271 | 1.45% |
| 2026-02-24 | 5.99 | 6.02 | 0.27 | 4.70% | 5.92 | 6.11 | 489981 | 29524 | 1.78% |