当前时间：2026-05-29 23:24:43 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 | 6.09 | 6.01 | -0.09 | -1.48% | 5.98 | 6.18 | 167953 | 10206 | 1.65% |
| 2026-05-28 | 5.98 | 6.10 | 0.10 | 1.67% | 5.96 | 6.12 | 147338 | 8922 | 1.44% |
| 2026-05-27 | 6.11 | 6.00 | -0.11 | -1.80% | 5.94 | 6.17 | 177301 | 10681 | 1.74% |
| 2026-05-26 | 6.29 | 6.11 | -0.19 | -3.02% | 6.01 | 6.29 | 207656 | 12681 | 2.04% |
| 2026-05-25 | 6.35 | 6.30 | -0.07 | -1.10% | 6.23 | 6.41 | 136590 | 8600 | 1.34% |
| 2026-05-22 | 6.36 | 6.37 | 0.08 | 1.27% | 6.28 | 6.42 | 140689 | 8930 | 1.38% |
| 2026-05-21 | 6.76 | 6.29 | -0.41 | -6.12% | 6.26 | 6.76 | 278838 | 18168 | 2.73% |
| 2026-05-20 | 6.80 | 6.70 | -0.13 | -1.90% | 6.65 | 6.80 | 157759 | 10567 | 1.55% |
| 2026-05-19 | 6.72 | 6.83 | 0.05 | 0.74% | 6.63 | 6.84 | 206075 | 13911 | 2.02% |
| 2026-05-18 | 6.55 | 6.78 | 0.16 | 2.42% | 6.36 | 6.78 | 278160 | 18355 | 2.73% |
| 2026-05-15 | 6.82 | 6.62 | -0.15 | -2.22% | 6.59 | 6.88 | 301884 | 20366 | 2.96% |
| 2026-05-14 | 6.75 | 6.77 | 0.01 | 0.15% | 6.64 | 6.99 | 406220 | 27759 | 3.98% |
| 2026-05-13 | 6.60 | 6.76 | 0.13 | 1.96% | 6.59 | 6.87 | 359326 | 24315 | 3.52% |
| 2026-05-12 | 6.58 | 6.63 | 0.04 | 0.61% | 6.56 | 6.71 | 209253 | 13920 | 2.05% |
| 2026-05-11 | 6.61 | 6.59 | -0.02 | -0.30% | 6.54 | 6.64 | 193976 | 12754 | 1.90% |
| 2026-05-08 | 6.65 | 6.61 | -0.08 | -1.20% | 6.57 | 6.68 | 185733 | 12295 | 1.82% |
| 2026-05-07 | 6.78 | 6.69 | -0.07 | -1.04% | 6.62 | 6.79 | 219264 | 14651 | 2.15% |
| 2026-05-06 | 6.61 | 6.76 | 0.14 | 2.11% | 6.61 | 6.78 | 232893 | 15600 | 2.28% |
| 2026-04-30 | 6.66 | 6.62 | -0.05 | -0.75% | 6.56 | 6.70 | 198841 | 13159 | 1.95% |
| 2026-04-29 | 6.62 | 6.67 | 0.03 | 0.45% | 6.59 | 6.72 | 243061 | 16210 | 2.38% |
| 2026-04-28 | 6.60 | 6.64 | 0.01 | 0.15% | 6.56 | 6.68 | 219366 | 14548 | 2.15% |
| 2026-04-27 | 6.60 | 6.63 | -0.02 | -0.30% | 6.54 | 6.66 | 199824 | 13192 | 1.96% |
| 2026-04-24 | 6.66 | 6.65 | -0.04 | -0.60% | 6.50 | 6.72 | 353617 | 23304 | 3.47% |
| 2026-04-23 | 6.50 | 6.69 | 0.39 | 6.19% | 6.46 | 6.71 | 568526 | 37564 | 5.57% |
| 2026-04-22 | 6.29 | 6.30 | -0.03 | -0.47% | 6.26 | 6.33 | 157022 | 9893 | 1.54% |
| 2026-04-21 | 6.37 | 6.33 | -0.05 | -0.78% | 6.24 | 6.37 | 167639 | 10559 | 1.64% |
| 2026-04-20 | 6.26 | 6.38 | 0.10 | 1.59% | 6.22 | 6.38 | 212386 | 13441 | 2.08% |
| 2026-04-17 | 6.30 | 6.28 | -0.05 | -0.79% | 6.20 | 6.31 | 221230 | 13823 | 2.17% |
| 2026-04-16 | 6.28 | 6.33 | 0.04 | 0.64% | 6.22 | 6.34 | 187358 | 11773 | 1.84% |
| 2026-04-15 | 6.36 | 6.29 | -0.05 | -0.79% | 6.27 | 6.44 | 241444 | 15344 | 2.37% |
| 2026-04-14 | 6.39 | 6.34 | 0.00 | 0.00% | 6.25 | 6.41 | 205127 | 12953 | 2.01% |
| 2026-04-13 | 6.27 | 6.34 | 0.02 | 0.32% | 6.25 | 6.36 | 173709 | 10965 | 1.70% |
| 2026-04-10 | 6.30 | 6.32 | 0.03 | 0.48% | 6.30 | 6.39 | 218849 | 13887 | 2.15% |
| 2026-04-09 | 6.40 | 6.29 | -0.18 | -2.78% | 6.24 | 6.45 | 241838 | 15255 | 2.37% |
| 2026-04-08 | 6.38 | 6.47 | 0.29 | 4.69% | 6.30 | 6.47 | 317263 | 20255 | 3.11% |
| 2026-04-07 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.32 | 248145 | 15451 | 2.43% |
| 2026-04-03 | 6.69 | 6.23 | -0.45 | -6.74% | 6.22 | 6.73 | 393792 | 25036 | 3.86% |
| 2026-04-02 | 7.03 | 6.68 | -0.39 | -5.52% | 6.62 | 7.04 | 433138 | 29341 | 4.25% |
| 2026-04-01 | 7.12 | 7.07 | 0.06 | 0.86% | 7.01 | 7.26 | 258151 | 18286 | 2.53% |
| 2026-03-31 | 7.10 | 7.01 | -0.12 | -1.68% | 6.92 | 7.20 | 362830 | 25461 | 3.56% |
| 2026-03-30 | 7.17 | 7.13 | -0.20 | -2.73% | 6.92 | 7.20 | 405169 | 28515 | 3.97% |
| 2026-03-27 | 7.26 | 7.33 | -0.10 | -1.35% | 7.21 | 7.37 | 371145 | 27111 | 3.64% |
| 2026-03-26 | 7.70 | 7.43 | -0.33 | -4.25% | 7.32 | 7.73 | 681924 | 50722 | 6.68% |
| 2026-03-25 | 7.28 | 7.76 | 0.50 | 6.89% | 7.26 | 7.99 | 895300 | 69108 | 8.78% |
| 2026-03-24 | 7.13 | 7.26 | 0.26 | 3.71% | 7.04 | 7.29 | 415551 | 29788 | 4.07% |
| 2026-03-23 | 7.16 | 7.00 | -0.29 | -3.98% | 6.93 | 7.35 | 480382 | 34232 | 4.71% |
| 2026-03-20 | 7.47 | 7.29 | -0.20 | -2.67% | 7.22 | 7.66 | 492451 | 36420 | 4.83% |
| 2026-03-19 | 7.66 | 7.49 | -0.27 | -3.48% | 7.44 | 7.69 | 540919 | 40893 | 5.30% |
| 2026-03-18 | 7.53 | 7.76 | 0.25 | 3.33% | 7.53 | 8.14 | 803534 | 62588 | 7.88% |
| 2026-03-17 | 7.45 | 7.51 | 0.08 | 1.08% | 7.32 | 7.73 | 585429 | 44157 | 5.74% |
| 2026-03-16 | 7.75 | 7.43 | -0.27 | -3.51% | 7.37 | 7.77 | 564451 | 42149 | 5.53% |
| 2026-03-13 | 7.90 | 7.70 | -0.24 | -3.02% | 7.68 | 8.02 | 599523 | 46737 | 5.88% |
| 2026-03-12 | 8.15 | 7.94 | -0.23 | -2.82% | 7.85 | 8.17 | 628684 | 50052 | 6.16% |
| 2026-03-11 | 7.94 | 8.17 | 0.24 | 3.03% | 7.90 | 8.31 | 1052784 | 86054 | 10.32% |
| 2026-03-10 | 8.03 | 7.93 | -0.04 | -0.50% | 7.89 | 8.45 | 673019 | 54220 | 6.60% |
| 2026-03-09 | 7.76 | 7.97 | 0.11 | 1.40% | 7.76 | 8.13 | 806169 | 64445 | 7.90% |
| 2026-03-06 | 7.71 | 7.86 | 0.04 | 0.51% | 7.66 | 7.93 | 489879 | 38305 | 4.80% |
| 2026-03-05 | 7.59 | 7.82 | 0.32 | 4.27% | 7.59 | 7.87 | 574729 | 44605 | 5.63% |
| 2026-03-04 | 7.21 | 7.50 | 0.19 | 2.60% | 7.20 | 7.59 | 413855 | 30846 | 4.06% |
| 2026-03-03 | 7.62 | 7.31 | -0.37 | -4.82% | 7.30 | 7.65 | 417518 | 31003 | 4.09% |
| 2026-03-02 | 7.60 | 7.68 | -0.06 | -0.78% | 7.50 | 7.84 | 362557 | 27773 | 3.55% |
| 2026-02-27 | 7.70 | 7.74 | -0.03 | -0.39% | 7.64 | 7.86 | 325937 | 25159 | 3.20% |
| 2026-02-26 | 7.53 | 7.77 | 0.26 | 3.46% | 7.45 | 7.83 | 481512 | 36828 | 4.72% |
| 2026-02-25 | 7.37 | 7.51 | 0.13 | 1.76% | 7.32 | 7.59 | 420088 | 31435 | 4.12% |
| 2026-02-24 | 7.16 | 7.38 | 0.32 | 4.53% | 7.12 | 7.41 | 483500 | 35441 | 4.74% |