当前时间：2026-07-01 13:02:31 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 5.09 | 5.05 | -0.04 | -0.79% | 4.95 | 5.15 | 160873 | 8105 | 2.51% |
| 2026-06-29 | 5.23 | 5.09 | -0.16 | -3.05% | 5.02 | 5.31 | 219542 | 11223 | 3.42% |
| 2026-06-26 | 5.48 | 5.25 | -0.28 | -5.06% | 5.23 | 5.71 | 290883 | 15607 | 4.53% |
| 2026-06-25 | 5.36 | 5.53 | 0.26 | 4.93% | 5.32 | 5.98 | 452143 | 24979 | 7.04% |
| 2026-06-24 | 5.47 | 5.27 | -0.34 | -6.06% | 5.18 | 5.57 | 324929 | 17306 | 5.06% |
| 2026-06-23 | 5.16 | 5.61 | 0.31 | 5.85% | 5.09 | 5.77 | 391948 | 21473 | 6.11% |
| 2026-06-22 | 4.93 | 5.30 | 0.38 | 7.72% | 4.78 | 5.58 | 312661 | 16044 | 4.87% |
| 2026-06-18 | 5.01 | 4.92 | -0.11 | -2.19% | 4.89 | 5.03 | 102129 | 5033 | 1.59% |
| 2026-06-17 | 5.13 | 5.03 | -0.12 | -2.33% | 5.01 | 5.21 | 123003 | 6251 | 1.92% |
| 2026-06-16 | 5.12 | 5.18 | 0.04 | 0.78% | 5.04 | 5.26 | 122407 | 6311 | 1.91% |
| 2026-06-15 | 5.19 | 5.14 | 0.04 | 0.78% | 5.10 | 5.32 | 150300 | 7770 | 2.34% |
| 2026-06-12 | 5.05 | 5.10 | 0.09 | 1.80% | 4.90 | 5.27 | 165544 | 8370 | 2.58% |
| 2026-06-11 | 4.99 | 5.01 | -0.04 | -0.79% | 4.88 | 5.12 | 133913 | 6655 | 2.09% |
| 2026-06-10 | 5.15 | 5.05 | -0.13 | -2.51% | 4.94 | 5.19 | 147914 | 7462 | 2.30% |
| 2026-06-09 | 5.27 | 5.18 | -0.06 | -1.15% | 5.10 | 5.30 | 130766 | 6766 | 2.04% |
| 2026-06-08 | 5.35 | 5.24 | -0.23 | -4.20% | 5.15 | 5.48 | 144412 | 7638 | 2.25% |
| 2026-06-05 | 5.45 | 5.47 | -0.01 | -0.18% | 5.21 | 5.54 | 184921 | 9957 | 2.88% |
| 2026-06-04 | 5.66 | 5.48 | -0.22 | -3.86% | 5.39 | 5.79 | 243698 | 13428 | 3.80% |
| 2026-06-03 | 5.78 | 5.70 | -0.10 | -1.72% | 5.54 | 5.79 | 198784 | 11289 | 3.10% |
| 2026-06-02 | 5.95 | 5.80 | -0.20 | -3.33% | 5.75 | 5.99 | 250139 | 14583 | 3.90% |
| 2026-06-01 | 5.80 | 6.00 | 0.21 | 3.63% | 5.73 | 6.02 | 269362 | 16027 | 4.20% |
| 2026-05-29 | 5.79 | 5.79 | 0.04 | 0.70% | 5.71 | 5.95 | 243516 | 14170 | 3.79% |
| 2026-05-28 | 5.64 | 5.75 | 0.07 | 1.23% | 5.55 | 5.79 | 151368 | 8610 | 2.36% |
| 2026-05-27 | 5.72 | 5.68 | -0.09 | -1.56% | 5.58 | 5.77 | 152837 | 8655 | 2.38% |
| 2026-05-26 | 5.92 | 5.77 | -0.18 | -3.03% | 5.67 | 5.94 | 183606 | 10557 | 2.86% |
| 2026-05-25 | 5.95 | 5.95 | -0.03 | -0.50% | 5.83 | 6.07 | 214096 | 12669 | 3.34% |
| 2026-05-22 | 5.83 | 5.98 | 0.17 | 2.93% | 5.78 | 6.01 | 163631 | 9674 | 2.55% |
| 2026-05-21 | 5.91 | 5.81 | -0.12 | -2.02% | 5.79 | 6.11 | 191701 | 11440 | 2.99% |
| 2026-05-20 | 6.05 | 5.93 | -0.12 | -1.98% | 5.86 | 6.06 | 180576 | 10693 | 2.81% |
| 2026-05-19 | 6.02 | 6.05 | 0.03 | 0.50% | 5.90 | 6.06 | 191056 | 11463 | 2.98% |
| 2026-05-18 | 5.85 | 6.02 | 0.09 | 1.52% | 5.72 | 6.03 | 220672 | 13138 | 3.44% |
| 2026-05-15 | 5.89 | 5.93 | 0.02 | 0.34% | 5.83 | 6.02 | 207276 | 12233 | 3.23% |
| 2026-05-14 | 6.08 | 5.91 | -0.17 | -2.80% | 5.87 | 6.11 | 253235 | 15055 | 3.95% |
| 2026-05-13 | 5.80 | 6.08 | 0.27 | 4.65% | 5.78 | 6.16 | 417512 | 25214 | 6.50% |
| 2026-05-12 | 5.81 | 5.81 | -0.03 | -0.51% | 5.78 | 5.94 | 222860 | 13028 | 3.47% |
| 2026-05-11 | 5.88 | 5.84 | -0.04 | -0.68% | 5.79 | 5.93 | 241821 | 14124 | 3.77% |
| 2026-05-08 | 5.86 | 5.88 | 0.03 | 0.51% | 5.81 | 5.95 | 360579 | 21146 | 5.62% |
| 2026-05-07 | 5.75 | 5.85 | 0.11 | 1.92% | 5.69 | 6.10 | 535495 | 31538 | 8.34% |
| 2026-05-06 | 5.70 | 5.74 | 0.12 | 2.14% | 5.63 | 5.77 | 386350 | 22108 | 6.02% |
| 2026-04-30 | 5.83 | 5.62 | -0.20 | -3.44% | 5.61 | 5.84 | 438402 | 24926 | 6.83% |
| 2026-04-29 | 6.03 | 5.82 | -0.32 | -5.21% | 5.78 | 6.03 | 813237 | 47654 | 12.67% |
| 2026-04-28 | 5.56 | 6.14 | 1.02 | 19.92% | 5.56 | 6.14 | 764508 | 45547 | 11.91% |
| 2026-04-27 | 5.08 | 5.12 | 0.04 | 0.79% | 4.97 | 5.13 | 105229 | 5318 | 1.64% |
| 2026-04-24 | 5.00 | 5.08 | 0.05 | 0.99% | 4.99 | 5.11 | 99139 | 5017 | 1.54% |
| 2026-04-23 | 5.16 | 5.03 | -0.14 | -2.71% | 4.98 | 5.18 | 145404 | 7342 | 2.27% |
| 2026-04-22 | 5.18 | 5.17 | 0.01 | 0.19% | 5.16 | 5.27 | 91083 | 4741 | 1.42% |
| 2026-04-21 | 5.17 | 5.16 | -0.01 | -0.19% | 5.11 | 5.20 | 75809 | 3897 | 1.18% |
| 2026-04-20 | 5.00 | 5.17 | 0.14 | 2.78% | 5.00 | 5.24 | 147756 | 7617 | 2.30% |
| 2026-04-17 | 5.13 | 5.03 | -0.12 | -2.33% | 5.01 | 5.14 | 98213 | 4956 | 1.53% |
| 2026-04-16 | 5.04 | 5.15 | 0.13 | 2.59% | 4.99 | 5.17 | 88694 | 4520 | 1.38% |
| 2026-04-15 | 5.11 | 5.02 | -0.09 | -1.76% | 5.01 | 5.14 | 84329 | 4269 | 1.31% |
| 2026-04-14 | 5.18 | 5.11 | -0.04 | -0.78% | 5.05 | 5.22 | 64306 | 3288 | 1.00% |
| 2026-04-13 | 5.18 | 5.15 | -0.03 | -0.58% | 5.09 | 5.19 | 66758 | 3422 | 1.04% |
| 2026-04-10 | 5.14 | 5.18 | 0.09 | 1.77% | 5.14 | 5.30 | 128440 | 6735 | 2.00% |
| 2026-04-09 | 5.19 | 5.09 | -0.12 | -2.30% | 5.07 | 5.22 | 76757 | 3930 | 1.20% |
| 2026-04-08 | 5.07 | 5.21 | 0.20 | 3.99% | 5.07 | 5.23 | 112752 | 5837 | 1.76% |
| 2026-04-07 | 4.94 | 5.01 | 0.11 | 2.24% | 4.88 | 5.03 | 86330 | 4289 | 1.34% |
| 2026-04-03 | 5.16 | 4.90 | -0.26 | -5.04% | 4.85 | 5.18 | 136019 | 6720 | 2.12% |
| 2026-04-02 | 5.22 | 5.16 | -0.06 | -1.15% | 5.10 | 5.26 | 90776 | 4706 | 1.41% |
| 2026-04-01 | 5.29 | 5.22 | 0.05 | 0.97% | 5.14 | 5.36 | 116594 | 6105 | 1.82% |
| 2026-03-31 | 5.39 | 5.17 | -0.23 | -4.26% | 5.16 | 5.43 | 121706 | 6438 | 1.90% |
| 2026-03-30 | 5.40 | 5.40 | -0.07 | -1.28% | 5.28 | 5.47 | 114929 | 6166 | 1.79% |
| 2026-03-27 | 5.41 | 5.47 | 0.02 | 0.37% | 5.39 | 5.52 | 137918 | 7533 | 2.15% |
| 2026-03-26 | 5.66 | 5.45 | -0.17 | -3.02% | 5.38 | 5.66 | 218692 | 11978 | 3.41% |
| 2026-03-25 | 5.38 | 5.62 | 0.24 | 4.46% | 5.35 | 5.76 | 288231 | 16148 | 4.49% |
| 2026-03-24 | 5.16 | 5.38 | 0.34 | 6.75% | 5.12 | 5.38 | 164056 | 8590 | 2.55% |
| 2026-03-23 | 5.30 | 5.04 | -0.32 | -5.97% | 4.98 | 5.30 | 157365 | 8095 | 2.45% |