当前时间：2026-06-06 03:03:51 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 5.56 | 5.60 | -0.12 | -2.10% | 5.44 | 5.97 | 1688934 | 95732 | 15.64% |
| 2026-06-04 | 5.10 | 5.72 | 0.52 | 10.00% | 5.10 | 5.72 | 1516130 | 83369 | 14.04% |
| 2026-06-03 | 5.40 | 5.20 | 0.09 | 1.76% | 5.18 | 5.62 | 1090207 | 58926 | 10.09% |
| 2026-06-02 | 5.02 | 5.11 | -0.03 | -0.58% | 4.95 | 5.24 | 532240 | 26967 | 4.93% |
| 2026-06-01 | 5.03 | 5.14 | 0.15 | 3.01% | 4.94 | 5.29 | 537315 | 27442 | 4.98% |
| 2026-05-29 | 4.90 | 4.99 | 0.07 | 1.42% | 4.88 | 5.03 | 332974 | 16531 | 3.08% |
| 2026-05-28 | 4.85 | 4.92 | 0.03 | 0.61% | 4.80 | 4.94 | 277700 | 13544 | 2.57% |
| 2026-05-27 | 4.81 | 4.89 | 0.04 | 0.82% | 4.75 | 4.93 | 265576 | 12889 | 2.46% |
| 2026-05-26 | 4.88 | 4.85 | -0.01 | -0.21% | 4.79 | 4.90 | 209821 | 10148 | 1.94% |
| 2026-05-25 | 4.80 | 4.86 | 0.04 | 0.83% | 4.78 | 4.95 | 201338 | 9764 | 1.86% |
| 2026-05-22 | 4.83 | 4.82 | 0.03 | 0.63% | 4.79 | 4.87 | 184063 | 8897 | 1.70% |
| 2026-05-21 | 4.85 | 4.79 | -0.06 | -1.24% | 4.77 | 4.89 | 283690 | 13713 | 2.63% |
| 2026-05-20 | 4.90 | 4.85 | -0.07 | -1.42% | 4.83 | 4.91 | 160558 | 7795 | 1.49% |
| 2026-05-19 | 4.91 | 4.92 | -0.01 | -0.20% | 4.85 | 4.98 | 190299 | 9338 | 1.76% |
| 2026-05-18 | 5.02 | 4.93 | -0.13 | -2.57% | 4.86 | 5.03 | 264570 | 13025 | 2.45% |
| 2026-05-15 | 5.11 | 5.06 | -0.05 | -0.98% | 5.01 | 5.13 | 227125 | 11463 | 2.10% |
| 2026-05-14 | 5.19 | 5.11 | -0.08 | -1.54% | 5.11 | 5.23 | 246201 | 12720 | 2.28% |
| 2026-05-13 | 5.14 | 5.19 | 0.06 | 1.17% | 5.13 | 5.26 | 342646 | 17811 | 3.17% |
| 2026-05-12 | 5.17 | 5.13 | -0.04 | -0.77% | 5.11 | 5.25 | 302184 | 15616 | 2.80% |
| 2026-05-11 | 5.06 | 5.17 | 0.13 | 2.58% | 5.04 | 5.26 | 504256 | 25937 | 4.67% |
| 2026-05-08 | 4.98 | 5.04 | 0.05 | 1.00% | 4.96 | 5.06 | 263474 | 13223 | 2.44% |
| 2026-05-07 | 5.02 | 4.99 | -0.02 | -0.40% | 4.96 | 5.05 | 208037 | 10379 | 1.93% |
| 2026-05-06 | 5.04 | 5.01 | -0.02 | -0.40% | 4.97 | 5.04 | 196119 | 9813 | 1.82% |
| 2026-04-30 | 4.94 | 5.03 | 0.08 | 1.62% | 4.93 | 5.03 | 233959 | 11717 | 2.17% |
| 2026-04-29 | 4.84 | 4.95 | 0.11 | 2.27% | 4.82 | 5.02 | 242799 | 12040 | 2.25% |
| 2026-04-28 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 151364 | 7347 | 1.40% |
| 2026-04-27 | 4.87 | 4.91 | 0.04 | 0.82% | 4.74 | 4.91 | 231087 | 11156 | 2.14% |
| 2026-04-24 | 4.91 | 4.87 | -0.06 | -1.22% | 4.83 | 4.92 | 164889 | 8031 | 1.53% |
| 2026-04-23 | 4.93 | 4.93 | -0.02 | -0.40% | 4.88 | 5.01 | 216384 | 10678 | 2.00% |
| 2026-04-22 | 4.94 | 4.95 | -0.01 | -0.20% | 4.90 | 5.02 | 218799 | 10828 | 2.03% |
| 2026-04-21 | 5.04 | 4.96 | -0.08 | -1.59% | 4.95 | 5.05 | 225797 | 11249 | 2.09% |
| 2026-04-20 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.06 | 132996 | 6688 | 1.23% |
| 2026-04-17 | 5.06 | 5.04 | -0.02 | -0.40% | 5.00 | 5.06 | 151232 | 7600 | 1.40% |
| 2026-04-16 | 5.02 | 5.06 | 0.03 | 0.60% | 4.99 | 5.08 | 160500 | 8093 | 1.49% |
| 2026-04-15 | 5.08 | 5.03 | -0.05 | -0.98% | 5.02 | 5.09 | 129278 | 6523 | 1.20% |
| 2026-04-14 | 5.08 | 5.08 | -0.01 | -0.20% | 5.03 | 5.12 | 165254 | 8366 | 1.53% |
| 2026-04-13 | 5.10 | 5.09 | -0.03 | -0.59% | 5.04 | 5.10 | 180227 | 9137 | 1.67% |
| 2026-04-10 | 5.10 | 5.12 | 0.08 | 1.59% | 5.04 | 5.19 | 279086 | 14303 | 2.58% |
| 2026-04-09 | 5.05 | 5.04 | -0.06 | -1.18% | 4.99 | 5.10 | 181670 | 9154 | 1.68% |
| 2026-04-08 | 4.99 | 5.10 | 0.15 | 3.03% | 4.99 | 5.11 | 248799 | 12604 | 2.30% |
| 2026-04-07 | 4.89 | 4.95 | 0.06 | 1.23% | 4.82 | 4.96 | 177447 | 8707 | 1.64% |
| 2026-04-03 | 5.06 | 4.89 | -0.16 | -3.17% | 4.88 | 5.07 | 211225 | 10422 | 1.96% |
| 2026-04-02 | 5.12 | 5.05 | -0.09 | -1.75% | 5.03 | 5.15 | 195965 | 9950 | 1.81% |
| 2026-04-01 | 5.16 | 5.14 | 0.03 | 0.59% | 5.11 | 5.19 | 147504 | 7571 | 1.37% |
| 2026-03-31 | 5.15 | 5.11 | -0.04 | -0.78% | 5.11 | 5.26 | 218920 | 11335 | 2.03% |
| 2026-03-30 | 5.16 | 5.15 | -0.06 | -1.15% | 5.10 | 5.20 | 178210 | 9168 | 1.65% |
| 2026-03-27 | 5.08 | 5.21 | 0.04 | 0.77% | 5.03 | 5.22 | 219899 | 11337 | 2.04% |
| 2026-03-26 | 5.29 | 5.17 | -0.14 | -2.64% | 5.16 | 5.30 | 294347 | 15370 | 2.73% |
| 2026-03-25 | 5.26 | 5.31 | 0.02 | 0.38% | 5.24 | 5.34 | 324630 | 17206 | 3.01% |
| 2026-03-24 | 5.38 | 5.29 | 0.07 | 1.34% | 5.19 | 5.38 | 302598 | 15891 | 2.80% |
| 2026-03-23 | 5.66 | 5.22 | -0.56 | -9.69% | 5.20 | 5.70 | 571829 | 30861 | 5.29% |
| 2026-03-20 | 5.75 | 5.78 | -0.11 | -1.87% | 5.65 | 5.94 | 604173 | 34902 | 5.59% |
| 2026-03-19 | 6.07 | 5.89 | 0.17 | 2.97% | 5.87 | 6.18 | 920204 | 55432 | 8.52% |
| 2026-03-18 | 5.72 | 5.72 | 0.04 | 0.70% | 5.66 | 5.72 | 139992 | 7959 | 1.30% |
| 2026-03-17 | 5.77 | 5.68 | -0.09 | -1.56% | 5.68 | 5.78 | 166795 | 9540 | 1.54% |
| 2026-03-16 | 5.68 | 5.77 | 0.05 | 0.87% | 5.68 | 5.78 | 173066 | 9920 | 1.60% |
| 2026-03-13 | 5.68 | 5.72 | 0.02 | 0.35% | 5.65 | 5.73 | 201772 | 11505 | 1.87% |
| 2026-03-12 | 5.83 | 5.70 | -0.13 | -2.23% | 5.68 | 5.84 | 354375 | 20301 | 3.28% |
| 2026-03-11 | 5.87 | 5.83 | -0.06 | -1.02% | 5.82 | 5.89 | 259106 | 15135 | 2.40% |
| 2026-03-10 | 5.87 | 5.89 | 0.03 | 0.51% | 5.86 | 5.91 | 259736 | 15276 | 2.40% |
| 2026-03-09 | 5.97 | 5.86 | -0.23 | -3.78% | 5.82 | 6.04 | 577115 | 33965 | 5.34% |
| 2026-03-06 | 5.91 | 6.09 | 0.13 | 2.18% | 5.85 | 6.11 | 574775 | 34636 | 5.32% |
| 2026-03-05 | 6.07 | 5.96 | -0.10 | -1.65% | 5.93 | 6.11 | 666327 | 39896 | 6.17% |
| 2026-03-04 | 6.22 | 6.06 | -0.24 | -3.81% | 5.92 | 6.33 | 930276 | 56930 | 8.61% |
| 2026-03-03 | 6.25 | 6.30 | 0.02 | 0.32% | 6.18 | 6.42 | 1004201 | 63386 | 9.30% |
| 2026-03-02 | 6.17 | 6.28 | 0.05 | 0.80% | 6.17 | 6.35 | 711747 | 44658 | 6.59% |
| 2026-02-27 | 6.13 | 6.23 | 0.10 | 1.63% | 6.10 | 6.23 | 539877 | 33365 | 5.00% |
| 2026-02-26 | 6.18 | 6.13 | -0.04 | -0.65% | 6.12 | 6.20 | 240733 | 14821 | 2.23% |