当前时间：2026-06-29 15:37:52 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 5.34 | 5.59 | 0.31 | 5.87% | 5.20 | 6.17 | 1002317 | 57917 | 8.68% |
| 2026-06-25 | 5.09 | 5.28 | 0.15 | 2.92% | 4.89 | 5.57 | 745625 | 39593 | 6.46% |
| 2026-06-24 | 5.60 | 5.13 | -0.47 | -8.39% | 5.09 | 5.60 | 637181 | 33224 | 5.52% |
| 2026-06-23 | 5.46 | 5.60 | 0.23 | 4.28% | 5.35 | 5.93 | 991988 | 56417 | 8.59% |
| 2026-06-22 | 5.72 | 5.37 | -0.23 | -4.11% | 5.25 | 5.88 | 527321 | 28648 | 4.57% |
| 2026-06-18 | 5.74 | 5.60 | -0.11 | -1.93% | 5.58 | 5.83 | 362550 | 20561 | 3.14% |
| 2026-06-17 | 5.83 | 5.71 | -0.20 | -3.38% | 5.66 | 5.92 | 331738 | 19081 | 2.87% |
| 2026-06-16 | 6.05 | 5.91 | -0.20 | -3.27% | 5.87 | 6.11 | 401166 | 23937 | 3.47% |
| 2026-06-15 | 5.42 | 6.11 | 0.69 | 12.73% | 5.40 | 6.26 | 664460 | 40030 | 5.68% |
| 2026-06-12 | 5.40 | 5.42 | 0.11 | 2.07% | 5.37 | 5.76 | 500756 | 27705 | 4.28% |
| 2026-06-11 | 5.49 | 5.31 | -0.23 | -4.15% | 5.25 | 5.50 | 259806 | 13871 | 2.22% |
| 2026-06-10 | 5.56 | 5.54 | -0.13 | -2.29% | 5.43 | 5.78 | 373545 | 20737 | 3.19% |
| 2026-06-09 | 5.88 | 5.67 | -0.02 | -0.35% | 5.51 | 5.89 | 420212 | 23578 | 3.59% |
| 2026-06-08 | 5.83 | 5.69 | -0.43 | -7.03% | 5.64 | 6.42 | 836500 | 50195 | 7.15% |
| 2026-06-05 | 5.31 | 6.12 | 0.77 | 14.39% | 5.07 | 6.22 | 1109894 | 63883 | 9.49% |
| 2026-06-04 | 5.46 | 5.35 | -0.22 | -3.95% | 5.29 | 5.48 | 533412 | 28632 | 4.56% |
| 2026-06-03 | 5.75 | 5.57 | -0.34 | -5.75% | 5.48 | 5.95 | 706766 | 39879 | 6.04% |
| 2026-06-02 | 6.11 | 5.91 | -0.26 | -4.21% | 5.88 | 6.22 | 821058 | 49319 | 7.02% |
| 2026-06-01 | 6.52 | 6.17 | -0.35 | -5.37% | 6.13 | 6.98 | 787961 | 50861 | 6.74% |
| 2026-05-29 | 7.00 | 6.52 | -0.55 | -7.78% | 6.48 | 7.43 | 855681 | 58529 | 7.32% |
| 2026-05-28 | 7.09 | 7.07 | 0.08 | 1.14% | 6.90 | 7.45 | 951950 | 68391 | 8.14% |
| 2026-05-27 | 6.92 | 6.99 | 0.45 | 6.88% | 6.63 | 7.45 | 1196057 | 84350 | 10.23% |
| 2026-05-26 | 6.50 | 6.54 | -0.22 | -3.25% | 6.38 | 6.82 | 724007 | 47764 | 6.19% |
| 2026-05-25 | 7.23 | 6.76 | -0.71 | -9.50% | 6.53 | 7.28 | 1353146 | 91790 | 11.57% |
| 2026-05-22 | 6.69 | 7.47 | 0.91 | 13.87% | 6.44 | 7.50 | 1301297 | 90660 | 11.13% |
| 2026-05-21 | 6.80 | 6.56 | -0.43 | -6.15% | 6.39 | 6.99 | 1317773 | 88189 | 11.27% |
| 2026-05-20 | 6.37 | 6.99 | 0.09 | 1.30% | 6.29 | 7.06 | 1533418 | 104939 | 13.11% |
| 2026-05-19 | 6.32 | 6.90 | 0.60 | 9.52% | 6.22 | 6.96 | 1926152 | 126360 | 16.47% |
| 2026-05-18 | 5.25 | 6.30 | 1.02 | 19.32% | 5.21 | 6.34 | 2458918 | 150679 | 21.02% |
| 2026-05-15 | 5.14 | 5.28 | 0.25 | 4.97% | 4.80 | 5.36 | 1045925 | 53761 | 8.94% |
| 2026-05-14 | 4.89 | 5.03 | 0.10 | 2.03% | 4.70 | 5.14 | 826713 | 40980 | 7.07% |
| 2026-05-13 | 4.42 | 4.99 | 0.57 | 12.90% | 4.39 | 5.15 | 638645 | 30402 | 5.46% |
| 2026-05-12 | 4.48 | 4.42 | -0.07 | -1.56% | 4.40 | 4.49 | 110787 | 4916 | 0.95% |
| 2026-05-11 | 4.50 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 129196 | 5794 | 1.10% |
| 2026-05-08 | 4.50 | 4.48 | -0.03 | -0.67% | 4.44 | 4.50 | 129582 | 5789 | 1.11% |
| 2026-05-07 | 4.47 | 4.51 | 0.04 | 0.89% | 4.44 | 4.52 | 172931 | 7753 | 1.48% |
| 2026-05-06 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.52 | 128276 | 5749 | 1.10% |
| 2026-04-30 | 4.47 | 4.46 | -0.04 | -0.89% | 4.42 | 4.50 | 100725 | 4487 | 0.86% |
| 2026-04-29 | 4.42 | 4.50 | 0.09 | 2.04% | 4.38 | 4.51 | 142959 | 6395 | 1.22% |
| 2026-04-28 | 4.47 | 4.41 | -0.10 | -2.22% | 4.39 | 4.51 | 122652 | 5439 | 1.05% |
| 2026-04-27 | 4.45 | 4.51 | 0.03 | 0.67% | 4.42 | 4.54 | 122403 | 5473 | 1.05% |
| 2026-04-24 | 4.48 | 4.48 | -0.02 | -0.44% | 4.39 | 4.53 | 205022 | 9125 | 1.75% |
| 2026-04-23 | 4.76 | 4.50 | -0.34 | -7.02% | 4.46 | 4.76 | 398731 | 18058 | 3.41% |
| 2026-04-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.86 | 149492 | 7220 | 1.28% |
| 2026-04-21 | 4.88 | 4.83 | -0.06 | -1.23% | 4.79 | 4.88 | 167845 | 8097 | 1.44% |
| 2026-04-20 | 4.85 | 4.89 | 0.01 | 0.20% | 4.82 | 4.94 | 221928 | 10812 | 1.90% |
| 2026-04-17 | 4.85 | 4.88 | 0.02 | 0.41% | 4.78 | 4.89 | 198967 | 9625 | 1.70% |
| 2026-04-16 | 4.78 | 4.86 | 0.05 | 1.04% | 4.74 | 4.88 | 230102 | 11088 | 1.97% |
| 2026-04-15 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.89 | 267199 | 12871 | 2.28% |
| 2026-04-14 | 4.61 | 4.86 | 0.27 | 5.88% | 4.59 | 4.96 | 446983 | 21400 | 3.82% |
| 2026-04-13 | 4.60 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 134153 | 6178 | 1.15% |
| 2026-04-10 | 4.61 | 4.63 | 0.06 | 1.31% | 4.59 | 4.69 | 177418 | 8234 | 1.52% |
| 2026-04-09 | 4.64 | 4.57 | -0.11 | -2.35% | 4.54 | 4.67 | 206121 | 9442 | 1.76% |
| 2026-04-08 | 4.50 | 4.68 | 0.25 | 5.64% | 4.49 | 4.72 | 302840 | 13976 | 2.59% |
| 2026-04-07 | 4.33 | 4.43 | 0.12 | 2.78% | 4.32 | 4.44 | 184044 | 8088 | 1.57% |
| 2026-04-03 | 4.57 | 4.31 | -0.26 | -5.69% | 4.30 | 4.59 | 282145 | 12408 | 2.41% |
| 2026-04-02 | 4.56 | 4.57 | -0.03 | -0.65% | 4.53 | 4.64 | 197555 | 9056 | 1.69% |
| 2026-04-01 | 4.61 | 4.60 | 0.09 | 2.00% | 4.53 | 4.63 | 189638 | 8667 | 1.62% |
| 2026-03-31 | 4.62 | 4.51 | -0.13 | -2.80% | 4.50 | 4.68 | 199324 | 9134 | 1.70% |
| 2026-03-30 | 4.65 | 4.64 | -0.07 | -1.49% | 4.53 | 4.69 | 205834 | 9473 | 1.76% |
| 2026-03-27 | 4.61 | 4.71 | 0.03 | 0.64% | 4.56 | 4.74 | 281238 | 13083 | 2.40% |
| 2026-03-26 | 4.80 | 4.68 | -0.10 | -2.09% | 4.64 | 4.90 | 236288 | 11223 | 2.02% |
| 2026-03-25 | 4.71 | 4.78 | 0.07 | 1.49% | 4.69 | 4.84 | 195944 | 9385 | 1.68% |
| 2026-03-24 | 4.63 | 4.71 | 0.23 | 5.13% | 4.49 | 4.71 | 264497 | 12155 | 2.26% |
| 2026-03-23 | 4.69 | 4.48 | -0.30 | -6.28% | 4.42 | 4.77 | 304256 | 14028 | 2.60% |