当前时间：2026-05-30 02:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 5.15 | 5.13 | 0.01 | 0.20% | 5.09 | 5.27 | 628345 | 32545 | 7.09% |
| 2026-05-28 | 5.08 | 5.12 | 0.01 | 0.20% | 5.02 | 5.21 | 420262 | 21480 | 4.74% |
| 2026-05-27 | 5.21 | 5.11 | -0.14 | -2.67% | 5.06 | 5.32 | 657565 | 33858 | 7.42% |
| 2026-05-26 | 5.29 | 5.25 | -0.07 | -1.32% | 5.17 | 5.31 | 386548 | 20250 | 4.36% |
| 2026-05-25 | 5.40 | 5.32 | -0.09 | -1.66% | 5.29 | 5.45 | 399152 | 21318 | 4.50% |
| 2026-05-22 | 5.30 | 5.41 | 0.16 | 3.05% | 5.26 | 5.47 | 479771 | 25856 | 5.41% |
| 2026-05-21 | 5.51 | 5.25 | -0.27 | -4.89% | 5.25 | 5.57 | 510084 | 27614 | 5.76% |
| 2026-05-20 | 5.66 | 5.52 | -0.17 | -2.99% | 5.49 | 5.68 | 458462 | 25352 | 5.17% |
| 2026-05-19 | 5.75 | 5.69 | -0.04 | -0.70% | 5.59 | 5.77 | 455412 | 25782 | 5.14% |
| 2026-05-18 | 5.75 | 5.73 | -0.05 | -0.87% | 5.69 | 5.79 | 420775 | 24123 | 4.75% |
| 2026-05-15 | 5.93 | 5.78 | -0.15 | -2.53% | 5.70 | 5.99 | 629615 | 36605 | 7.10% |
| 2026-05-14 | 6.18 | 5.93 | -0.25 | -4.05% | 5.91 | 6.19 | 694738 | 41867 | 7.84% |
| 2026-05-13 | 6.10 | 6.18 | 0.11 | 1.81% | 6.05 | 6.28 | 885932 | 54539 | 10.00% |
| 2026-05-12 | 6.25 | 6.07 | -0.17 | -2.72% | 5.99 | 6.32 | 752759 | 46005 | 8.49% |
| 2026-05-11 | 6.28 | 6.24 | 0.02 | 0.32% | 6.18 | 6.36 | 705144 | 44293 | 7.96% |
| 2026-05-08 | 6.18 | 6.22 | 0.07 | 1.14% | 6.16 | 6.28 | 662538 | 41229 | 7.48% |
| 2026-05-07 | 6.13 | 6.15 | 0.03 | 0.49% | 6.03 | 6.18 | 706596 | 43154 | 7.97% |
| 2026-05-06 | 6.08 | 6.12 | 0.01 | 0.16% | 6.03 | 6.14 | 519012 | 31614 | 5.86% |
| 2026-04-30 | 6.06 | 6.11 | 0.09 | 1.50% | 6.01 | 6.18 | 515619 | 31463 | 5.82% |
| 2026-04-29 | 5.97 | 6.02 | 0.04 | 0.67% | 5.92 | 6.07 | 527790 | 31742 | 5.96% |
| 2026-04-28 | 5.96 | 5.98 | 0.04 | 0.67% | 5.90 | 6.07 | 682557 | 40813 | 7.70% |
| 2026-04-27 | 6.30 | 5.94 | -0.50 | -7.76% | 5.81 | 6.30 | 1113477 | 66332 | 12.56% |
| 2026-04-24 | 6.48 | 6.44 | -0.13 | -1.98% | 6.37 | 6.57 | 473571 | 30569 | 5.34% |
| 2026-04-23 | 6.57 | 6.57 | -0.04 | -0.61% | 6.43 | 6.59 | 604923 | 39383 | 6.83% |
| 2026-04-22 | 6.68 | 6.61 | -0.07 | -1.05% | 6.55 | 6.70 | 538267 | 35621 | 6.07% |
| 2026-04-21 | 6.83 | 6.68 | -0.15 | -2.20% | 6.61 | 6.90 | 627200 | 41967 | 7.08% |
| 2026-04-20 | 6.77 | 6.83 | 0.08 | 1.19% | 6.74 | 6.85 | 597524 | 40745 | 6.74% |
| 2026-04-17 | 6.76 | 6.75 | -0.05 | -0.74% | 6.66 | 6.82 | 460554 | 30976 | 5.20% |
| 2026-04-16 | 6.71 | 6.80 | 0.08 | 1.19% | 6.56 | 6.82 | 620524 | 41636 | 7.00% |
| 2026-04-15 | 6.83 | 6.72 | -0.15 | -2.18% | 6.66 | 6.84 | 593792 | 39958 | 6.70% |
| 2026-04-14 | 6.76 | 6.87 | 0.06 | 0.88% | 6.73 | 6.87 | 610659 | 41418 | 6.89% |
| 2026-04-13 | 6.80 | 6.81 | 0.05 | 0.74% | 6.68 | 6.88 | 627874 | 42481 | 7.08% |
| 2026-04-10 | 6.77 | 6.76 | 0.00 | 0.00% | 6.70 | 6.83 | 584272 | 39504 | 6.59% |
| 2026-04-09 | 6.72 | 6.76 | -0.03 | -0.44% | 6.64 | 6.88 | 753060 | 50701 | 8.50% |
| 2026-04-08 | 6.51 | 6.79 | 0.22 | 3.35% | 6.51 | 6.82 | 944986 | 63331 | 10.66% |
| 2026-04-07 | 6.37 | 6.57 | 0.26 | 4.12% | 6.25 | 6.59 | 967776 | 62657 | 10.92% |
| 2026-04-03 | 6.66 | 6.31 | -0.32 | -4.83% | 6.28 | 6.69 | 933789 | 59530 | 10.54% |
| 2026-04-02 | 6.96 | 6.63 | -0.30 | -4.33% | 6.62 | 7.03 | 914762 | 62096 | 10.32% |
| 2026-04-01 | 7.07 | 6.93 | -0.17 | -2.39% | 6.88 | 7.16 | 893933 | 62072 | 10.09% |
| 2026-03-31 | 7.30 | 7.10 | -0.37 | -4.95% | 7.03 | 7.40 | 1306511 | 93200 | 14.74% |
| 2026-03-30 | 7.08 | 7.47 | 0.27 | 3.75% | 7.08 | 7.55 | 1659156 | 123374 | 18.72% |
| 2026-03-27 | 6.96 | 7.20 | 0.17 | 2.42% | 6.91 | 7.38 | 1101922 | 79361 | 12.43% |
| 2026-03-26 | 7.24 | 7.03 | -0.24 | -3.30% | 6.99 | 7.42 | 989888 | 70653 | 11.17% |
| 2026-03-25 | 7.12 | 7.27 | 0.09 | 1.25% | 7.09 | 7.37 | 933855 | 67816 | 10.54% |
| 2026-03-24 | 7.13 | 7.18 | 0.21 | 3.01% | 6.86 | 7.18 | 959225 | 67438 | 10.82% |
| 2026-03-23 | 7.15 | 6.97 | -0.32 | -4.39% | 6.91 | 7.28 | 1178709 | 83350 | 13.30% |
| 2026-03-20 | 7.52 | 7.29 | -0.42 | -5.45% | 7.28 | 7.60 | 1209676 | 89820 | 13.65% |
| 2026-03-19 | 7.90 | 7.71 | -0.09 | -1.15% | 7.58 | 8.00 | 1254265 | 97302 | 14.15% |
| 2026-03-18 | 8.10 | 7.80 | -0.49 | -5.91% | 7.62 | 8.14 | 1716838 | 133600 | 19.37% |
| 2026-03-17 | 8.44 | 8.29 | -0.52 | -5.90% | 8.11 | 8.74 | 2368298 | 197545 | 26.72% |
| 2026-03-16 | 8.20 | 8.81 | 0.55 | 6.66% | 8.18 | 8.97 | 2885305 | 250976 | 32.56% |
| 2026-03-13 | 8.13 | 8.26 | 0.17 | 2.10% | 8.12 | 8.64 | 2105519 | 175634 | 23.76% |
| 2026-03-12 | 8.45 | 8.09 | -0.27 | -3.23% | 8.02 | 8.45 | 1524278 | 123712 | 17.20% |
| 2026-03-11 | 8.23 | 8.36 | 0.09 | 1.09% | 8.18 | 8.44 | 1530372 | 127071 | 17.27% |
| 2026-03-10 | 7.86 | 8.27 | -0.10 | -1.19% | 7.86 | 8.41 | 2043147 | 167399 | 23.05% |
| 2026-03-09 | 8.88 | 8.37 | -0.29 | -3.35% | 8.32 | 9.30 | 2844304 | 248398 | 32.09% |
| 2026-03-06 | 8.22 | 8.66 | 0.38 | 4.59% | 8.06 | 8.86 | 3008913 | 258053 | 33.95% |
| 2026-03-05 | 8.64 | 8.28 | -1.06 | -11.35% | 8.09 | 8.81 | 3519814 | 294733 | 39.72% |
| 2026-03-04 | 8.50 | 9.34 | 0.94 | 11.19% | 8.45 | 9.93 | 4281114 | 389253 | 48.31% |
| 2026-03-03 | 8.03 | 8.40 | 0.22 | 2.69% | 8.00 | 9.12 | 3667086 | 314325 | 41.38% |
| 2026-03-02 | 7.91 | 8.18 | 0.12 | 1.49% | 7.89 | 8.38 | 2150774 | 175758 | 24.27% |
| 2026-02-27 | 7.77 | 8.06 | 0.26 | 3.33% | 7.71 | 8.15 | 2006306 | 160723 | 22.64% |
| 2026-02-26 | 7.71 | 7.80 | -0.03 | -0.38% | 7.63 | 8.18 | 1947776 | 154083 | 21.98% |
| 2026-02-25 | 7.63 | 7.83 | 0.22 | 2.89% | 7.54 | 8.11 | 2215171 | 174441 | 25.00% |
| 2026-02-24 | 7.35 | 7.61 | 0.35 | 4.82% | 7.32 | 7.70 | 1654806 | 125360 | 18.67% |