当前时间：2026-05-30 02:30:00 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 | 7.60 | 7.80 | 0.13 | 1.69% | 7.26 | 7.90 | 1299288 | 99349 | 21.93% |
| 2026-05-28 | 7.46 | 7.67 | 0.08 | 1.05% | 7.35 | 7.67 | 866002 | 65162 | 14.62% |
| 2026-05-27 | 7.52 | 7.59 | 0.04 | 0.53% | 7.38 | 7.71 | 969569 | 72965 | 16.35% |
| 2026-05-26 | 7.12 | 7.55 | 0.32 | 4.43% | 7.10 | 7.55 | 1007911 | 74723 | 17.14% |
| 2026-05-25 | 7.07 | 7.23 | 0.23 | 3.29% | 6.96 | 7.24 | 594309 | 42353 | 10.11% |
| 2026-05-22 | 6.93 | 7.00 | 0.12 | 1.74% | 6.65 | 7.05 | 625001 | 42688 | 10.63% |
| 2026-05-21 | 7.50 | 6.88 | -0.26 | -3.64% | 6.87 | 7.68 | 824176 | 60237 | 14.02% |
| 2026-05-20 | 7.03 | 7.14 | 0.06 | 0.85% | 6.83 | 7.16 | 391884 | 27408 | 6.67% |
| 2026-05-19 | 6.93 | 7.08 | 0.09 | 1.29% | 6.76 | 7.09 | 395253 | 27369 | 6.72% |
| 2026-05-18 | 6.96 | 6.99 | 0.02 | 0.29% | 6.83 | 7.03 | 269227 | 18691 | 4.58% |
| 2026-05-15 | 7.10 | 6.97 | -0.19 | -2.65% | 6.87 | 7.22 | 469985 | 32935 | 7.99% |
| 2026-05-14 | 7.20 | 7.16 | -0.05 | -0.69% | 7.15 | 7.32 | 526085 | 38097 | 8.95% |
| 2026-05-13 | 7.21 | 7.21 | -0.07 | -0.96% | 7.13 | 7.26 | 460042 | 33089 | 7.82% |
| 2026-05-12 | 7.20 | 7.28 | 0.06 | 0.83% | 7.15 | 7.35 | 488464 | 35430 | 8.31% |
| 2026-05-11 | 7.24 | 7.22 | 0.04 | 0.56% | 7.15 | 7.31 | 507336 | 36655 | 8.63% |
| 2026-05-08 | 7.10 | 7.18 | 0.02 | 0.28% | 7.03 | 7.19 | 386414 | 27555 | 6.57% |
| 2026-05-07 | 6.99 | 7.16 | 0.17 | 2.43% | 6.97 | 7.17 | 432375 | 30782 | 7.35% |
| 2026-05-06 | 6.88 | 6.99 | 0.17 | 2.49% | 6.88 | 7.07 | 472878 | 33047 | 8.04% |
| 2026-04-30 | 6.88 | 6.82 | -0.07 | -1.02% | 6.76 | 6.93 | 292925 | 19958 | 4.98% |
| 2026-04-29 | 6.64 | 6.89 | 0.34 | 5.19% | 6.60 | 6.93 | 478981 | 32831 | 8.31% |
| 2026-04-28 | 6.72 | 6.55 | -0.25 | -3.68% | 6.51 | 6.77 | 318541 | 21078 | 5.52% |
| 2026-04-27 | 6.74 | 6.80 | 0.05 | 0.74% | 6.64 | 6.83 | 286994 | 19417 | 4.98% |
| 2026-04-24 | 6.62 | 6.75 | 0.03 | 0.45% | 6.45 | 6.83 | 420460 | 27932 | 7.29% |
| 2026-04-23 | 7.18 | 6.72 | -0.36 | -5.08% | 6.68 | 7.27 | 647312 | 44439 | 11.23% |
| 2026-04-22 | 6.82 | 7.08 | 0.20 | 2.91% | 6.80 | 7.08 | 506663 | 35415 | 8.79% |
| 2026-04-21 | 6.94 | 6.88 | -0.08 | -1.15% | 6.78 | 6.95 | 294945 | 20184 | 5.12% |
| 2026-04-20 | 6.92 | 6.96 | -0.01 | -0.14% | 6.87 | 7.01 | 425733 | 29508 | 7.38% |
| 2026-04-17 | 6.75 | 6.97 | 0.17 | 2.50% | 6.74 | 7.02 | 490224 | 33940 | 8.50% |
| 2026-04-16 | 6.82 | 6.80 | 0.00 | 0.00% | 6.69 | 6.84 | 301960 | 20404 | 5.24% |
| 2026-04-15 | 6.90 | 6.80 | -0.09 | -1.31% | 6.75 | 7.02 | 397402 | 27323 | 6.89% |
| 2026-04-14 | 6.75 | 6.89 | 0.19 | 2.84% | 6.75 | 6.90 | 441173 | 30165 | 7.65% |
| 2026-04-13 | 6.70 | 6.70 | -0.03 | -0.45% | 6.64 | 6.79 | 289218 | 19343 | 5.02% |
| 2026-04-10 | 6.85 | 6.73 | 0.02 | 0.30% | 6.72 | 6.92 | 416517 | 28377 | 7.22% |
| 2026-04-09 | 6.68 | 6.71 | -0.06 | -0.89% | 6.64 | 6.80 | 345232 | 23204 | 5.99% |
| 2026-04-08 | 6.64 | 6.77 | 0.29 | 4.48% | 6.62 | 6.78 | 457764 | 30762 | 7.94% |
| 2026-04-07 | 6.43 | 6.48 | 0.10 | 1.57% | 6.33 | 6.50 | 332598 | 21387 | 5.77% |
| 2026-04-03 | 6.39 | 6.38 | 0.04 | 0.63% | 6.32 | 6.56 | 448348 | 28913 | 7.78% |
| 2026-04-02 | 6.51 | 6.34 | -0.23 | -3.50% | 6.30 | 6.63 | 345801 | 22252 | 6.00% |
| 2026-04-01 | 6.65 | 6.57 | 0.12 | 1.86% | 6.50 | 6.79 | 437391 | 28996 | 7.59% |
| 2026-03-31 | 6.63 | 6.45 | -0.19 | -2.86% | 6.43 | 6.70 | 371650 | 24309 | 6.45% |
| 2026-03-30 | 6.62 | 6.64 | -0.06 | -0.90% | 6.30 | 6.67 | 425942 | 27763 | 7.39% |
| 2026-03-27 | 6.41 | 6.70 | 0.15 | 2.29% | 6.37 | 6.76 | 469187 | 31155 | 8.14% |
| 2026-03-26 | 7.01 | 6.55 | -0.46 | -6.56% | 6.52 | 7.05 | 580695 | 38864 | 10.07% |
| 2026-03-25 | 7.00 | 7.01 | 0.05 | 0.72% | 6.97 | 7.20 | 552799 | 39090 | 9.59% |
| 2026-03-24 | 6.88 | 6.96 | 0.30 | 4.50% | 6.64 | 7.01 | 656537 | 44822 | 11.39% |
| 2026-03-23 | 6.93 | 6.66 | -0.50 | -6.98% | 6.60 | 7.05 | 762737 | 52075 | 13.23% |
| 2026-03-20 | 7.21 | 7.16 | -0.04 | -0.56% | 7.16 | 7.50 | 890516 | 65083 | 15.44% |
| 2026-03-19 | 7.00 | 7.20 | 0.03 | 0.42% | 6.98 | 7.27 | 685407 | 48923 | 11.89% |
| 2026-03-18 | 6.95 | 7.17 | 0.27 | 3.91% | 6.91 | 7.25 | 715838 | 50787 | 12.41% |
| 2026-03-17 | 7.30 | 6.90 | -0.39 | -5.35% | 6.88 | 7.35 | 725928 | 51154 | 12.59% |
| 2026-03-16 | 7.46 | 7.29 | -0.17 | -2.28% | 7.22 | 7.51 | 740364 | 54003 | 12.84% |
| 2026-03-13 | 7.62 | 7.46 | -0.31 | -3.99% | 7.44 | 7.88 | 1144071 | 87203 | 19.84% |
| 2026-03-12 | 7.48 | 7.77 | 0.13 | 1.70% | 7.48 | 8.16 | 1448770 | 113433 | 25.13% |
| 2026-03-11 | 7.48 | 7.64 | 0.03 | 0.39% | 7.35 | 8.28 | 1669837 | 128586 | 28.96% |
| 2026-03-10 | 7.10 | 7.61 | 0.41 | 5.69% | 7.05 | 7.90 | 1787623 | 132739 | 31.00% |
| 2026-03-09 | 6.71 | 7.20 | 0.32 | 4.65% | 6.67 | 7.23 | 1612402 | 112534 | 27.96% |
| 2026-03-06 | 7.02 | 6.88 | -0.51 | -6.90% | 6.72 | 7.10 | 1892370 | 130436 | 32.82% |
| 2026-03-05 | 6.64 | 7.39 | 1.23 | 19.97% | 6.64 | 7.39 | 1398804 | 101100 | 24.26% |
| 2026-03-04 | 6.07 | 6.16 | 0.00 | 0.00% | 6.03 | 6.28 | 285478 | 17606 | 4.95% |
| 2026-03-03 | 6.24 | 6.16 | -0.08 | -1.28% | 6.15 | 6.42 | 474353 | 29789 | 8.23% |
| 2026-03-02 | 6.39 | 6.24 | -0.28 | -4.29% | 6.18 | 6.47 | 420850 | 26467 | 7.30% |
| 2026-02-27 | 6.50 | 6.52 | -0.05 | -0.76% | 6.41 | 6.52 | 368475 | 23817 | 6.39% |
| 2026-02-26 | 6.30 | 6.57 | 0.27 | 4.29% | 6.28 | 6.61 | 699965 | 45595 | 12.14% |
| 2026-02-25 | 6.31 | 6.30 | -0.03 | -0.47% | 6.28 | 6.35 | 238621 | 15068 | 4.14% |
| 2026-02-24 | 6.25 | 6.33 | 0.15 | 2.43% | 6.21 | 6.36 | 251264 | 15847 | 4.36% |