当前时间：2026-06-06 04:23:16 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 | 5.78 | 5.93 | 0.14 | 2.42% | 5.72 | 6.08 | 318266 | 18821 | 3.59% |
| 2026-06-04 | 5.77 | 5.79 | -0.04 | -0.69% | 5.74 | 5.88 | 195133 | 11315 | 2.20% |
| 2026-06-03 | 5.79 | 5.83 | 0.03 | 0.52% | 5.78 | 6.01 | 245904 | 14504 | 2.78% |
| 2026-06-02 | 5.94 | 5.80 | -0.12 | -2.03% | 5.80 | 5.96 | 202734 | 11859 | 2.29% |
| 2026-06-01 | 5.88 | 5.92 | 0.02 | 0.34% | 5.82 | 6.02 | 199418 | 11879 | 2.25% |
| 2026-05-29 | 6.17 | 5.90 | -0.29 | -4.68% | 5.87 | 6.19 | 391068 | 23429 | 4.42% |
| 2026-05-28 | 6.14 | 6.19 | 0.00 | 0.00% | 6.01 | 6.22 | 295018 | 18060 | 3.33% |
| 2026-05-27 | 6.33 | 6.19 | -0.14 | -2.21% | 6.13 | 6.50 | 350230 | 21987 | 3.95% |
| 2026-05-26 | 6.23 | 6.35 | 0.05 | 0.79% | 6.20 | 6.39 | 365652 | 23091 | 4.13% |
| 2026-05-25 | 6.36 | 6.30 | 0.01 | 0.16% | 6.16 | 6.38 | 354210 | 22189 | 4.00% |
| 2026-05-22 | 6.30 | 6.29 | 0.10 | 1.62% | 5.96 | 6.34 | 535728 | 32789 | 6.05% |
| 2026-05-21 | 6.60 | 6.19 | -0.08 | -1.28% | 6.16 | 6.78 | 481710 | 30899 | 5.44% |
| 2026-05-20 | 6.33 | 6.27 | -0.08 | -1.26% | 6.16 | 6.35 | 274056 | 17093 | 3.09% |
| 2026-05-19 | 6.20 | 6.35 | 0.13 | 2.09% | 6.16 | 6.37 | 280358 | 17553 | 3.17% |
| 2026-05-18 | 6.18 | 6.22 | 0.03 | 0.48% | 6.11 | 6.26 | 265279 | 16462 | 3.00% |
| 2026-05-15 | 6.36 | 6.19 | -0.17 | -2.67% | 6.15 | 6.42 | 397742 | 24812 | 4.49% |
| 2026-05-14 | 6.40 | 6.36 | -0.03 | -0.47% | 6.27 | 6.50 | 442137 | 28302 | 4.99% |
| 2026-05-13 | 6.38 | 6.39 | 0.00 | 0.00% | 6.33 | 6.40 | 267988 | 17074 | 3.03% |
| 2026-05-12 | 6.49 | 6.39 | -0.11 | -1.69% | 6.34 | 6.50 | 283822 | 18205 | 3.20% |
| 2026-05-11 | 6.59 | 6.50 | -0.01 | -0.15% | 6.45 | 6.60 | 331885 | 21539 | 3.75% |
| 2026-05-08 | 6.45 | 6.51 | 0.02 | 0.31% | 6.41 | 6.52 | 233424 | 15113 | 2.64% |
| 2026-05-07 | 6.44 | 6.49 | 0.08 | 1.25% | 6.41 | 6.52 | 254043 | 16455 | 2.87% |
| 2026-05-06 | 6.42 | 6.41 | 0.06 | 0.94% | 6.39 | 6.51 | 297020 | 19154 | 3.35% |
| 2026-04-30 | 6.37 | 6.35 | -0.02 | -0.31% | 6.30 | 6.41 | 176934 | 11245 | 2.00% |
| 2026-04-29 | 6.21 | 6.37 | 0.11 | 1.76% | 6.21 | 6.42 | 205298 | 13072 | 2.32% |
| 2026-04-28 | 6.36 | 6.26 | -0.11 | -1.73% | 6.22 | 6.37 | 215678 | 13549 | 2.44% |
| 2026-04-27 | 6.27 | 6.37 | 0.10 | 1.59% | 6.17 | 6.41 | 247811 | 15623 | 2.80% |
| 2026-04-24 | 6.28 | 6.27 | -0.03 | -0.48% | 6.18 | 6.34 | 261976 | 16398 | 2.96% |
| 2026-04-23 | 6.52 | 6.30 | -0.21 | -3.23% | 6.26 | 6.55 | 438249 | 27871 | 4.95% |
| 2026-04-22 | 6.54 | 6.51 | -0.56 | -7.92% | 6.28 | 6.54 | 760074 | 48914 | 8.60% |
| 2026-04-21 | 7.14 | 7.07 | -0.10 | -1.39% | 6.99 | 7.15 | 213783 | 15062 | 2.42% |
| 2026-04-20 | 7.09 | 7.17 | 0.06 | 0.84% | 7.07 | 7.23 | 263354 | 18889 | 2.98% |
| 2026-04-17 | 6.99 | 7.11 | 0.09 | 1.28% | 6.97 | 7.16 | 298840 | 21171 | 3.38% |
| 2026-04-16 | 6.89 | 7.02 | 0.11 | 1.59% | 6.88 | 7.04 | 270615 | 18882 | 3.06% |
| 2026-04-15 | 7.08 | 6.91 | -0.05 | -0.72% | 6.88 | 7.13 | 285285 | 19934 | 3.23% |
| 2026-04-14 | 7.00 | 6.96 | 0.03 | 0.43% | 6.88 | 7.06 | 252039 | 17526 | 2.85% |
| 2026-04-13 | 6.96 | 6.93 | -0.07 | -1.00% | 6.90 | 7.03 | 208060 | 14450 | 2.36% |
| 2026-04-10 | 7.00 | 7.00 | 0.07 | 1.01% | 6.98 | 7.09 | 224771 | 15827 | 2.54% |
| 2026-04-09 | 6.95 | 6.93 | -0.09 | -1.28% | 6.91 | 7.02 | 197186 | 13715 | 2.23% |
| 2026-04-08 | 6.89 | 7.02 | 0.34 | 5.09% | 6.81 | 7.02 | 315518 | 21906 | 3.57% |
| 2026-04-07 | 6.62 | 6.68 | 0.08 | 1.21% | 6.59 | 6.69 | 152716 | 10157 | 1.73% |
| 2026-04-03 | 6.75 | 6.60 | -0.14 | -2.08% | 6.58 | 6.82 | 211675 | 14086 | 2.40% |
| 2026-04-02 | 6.90 | 6.74 | -0.19 | -2.74% | 6.69 | 6.92 | 260660 | 17670 | 2.95% |
| 2026-04-01 | 6.96 | 6.93 | 0.12 | 1.76% | 6.88 | 7.00 | 263401 | 18266 | 2.98% |
| 2026-03-31 | 6.97 | 6.81 | -0.17 | -2.44% | 6.78 | 7.03 | 297350 | 20468 | 3.37% |
| 2026-03-30 | 6.90 | 6.98 | -0.07 | -0.99% | 6.71 | 7.00 | 315763 | 21687 | 3.57% |
| 2026-03-27 | 6.86 | 7.05 | 0.09 | 1.29% | 6.80 | 7.11 | 299716 | 20911 | 3.39% |
| 2026-03-26 | 7.30 | 6.96 | -0.34 | -4.66% | 6.91 | 7.31 | 412961 | 29191 | 4.67% |
| 2026-03-25 | 7.26 | 7.30 | 0.06 | 0.83% | 7.20 | 7.41 | 347712 | 25496 | 3.94% |
| 2026-03-24 | 7.19 | 7.24 | 0.26 | 3.72% | 6.94 | 7.25 | 449499 | 31840 | 5.09% |
| 2026-03-23 | 7.43 | 6.98 | -0.70 | -9.11% | 6.89 | 7.49 | 707725 | 50997 | 8.01% |
| 2026-03-20 | 8.01 | 7.68 | -0.31 | -3.88% | 7.68 | 8.19 | 548518 | 43399 | 6.21% |
| 2026-03-19 | 7.89 | 7.99 | -0.02 | -0.25% | 7.79 | 8.16 | 525806 | 41993 | 5.95% |
| 2026-03-18 | 7.80 | 8.01 | 0.29 | 3.76% | 7.74 | 8.04 | 453888 | 36001 | 5.14% |
| 2026-03-17 | 8.17 | 7.72 | -0.44 | -5.39% | 7.72 | 8.19 | 558347 | 44057 | 6.32% |
| 2026-03-16 | 8.24 | 8.16 | -0.14 | -1.69% | 7.94 | 8.27 | 562717 | 45486 | 6.37% |
| 2026-03-13 | 8.08 | 8.30 | 0.16 | 1.97% | 8.05 | 8.58 | 991348 | 82996 | 11.22% |
| 2026-03-12 | 7.94 | 8.14 | 0.16 | 2.01% | 7.94 | 8.34 | 740739 | 60373 | 8.39% |
| 2026-03-11 | 7.92 | 7.98 | 0.06 | 0.76% | 7.87 | 8.18 | 606561 | 48572 | 6.87% |
| 2026-03-10 | 7.89 | 7.92 | 0.08 | 1.02% | 7.81 | 8.02 | 535471 | 42318 | 6.06% |
| 2026-03-09 | 7.76 | 7.84 | -0.09 | -1.13% | 7.46 | 7.90 | 917646 | 70286 | 10.39% |
| 2026-03-06 | 7.92 | 7.93 | -0.33 | -4.00% | 7.77 | 8.12 | 1769062 | 140903 | 20.03% |
| 2026-03-05 | 8.37 | 8.26 | 0.90 | 12.23% | 8.08 | 8.83 | 2610596 | 222026 | 29.55% |
| 2026-03-04 | 7.45 | 7.36 | -0.17 | -2.26% | 7.32 | 7.59 | 696592 | 51647 | 7.89% |
| 2026-03-03 | 8.12 | 7.53 | -0.52 | -6.46% | 7.53 | 8.15 | 489199 | 37917 | 5.54% |
| 2026-03-02 | 8.15 | 8.05 | -0.28 | -3.36% | 8.03 | 8.34 | 455596 | 37101 | 5.16% |
| 2026-02-27 | 8.32 | 8.33 | -0.10 | -1.19% | 8.27 | 8.42 | 395579 | 32949 | 4.48% |
| 2026-02-26 | 8.30 | 8.43 | 0.17 | 2.06% | 8.24 | 8.58 | 586697 | 49452 | 6.64% |