当前时间：2026-06-06 04:42:01 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 | 5.21 | 5.35 | 0.10 | 1.90% | 5.12 | 5.50 | 288735 | 15405 | 5.49% |
| 2026-06-04 | 5.22 | 5.25 | -0.03 | -0.57% | 5.18 | 5.33 | 164162 | 8617 | 3.12% |
| 2026-06-03 | 5.38 | 5.28 | -0.10 | -1.86% | 5.21 | 5.47 | 163575 | 8717 | 3.11% |
| 2026-06-02 | 5.46 | 5.38 | -0.08 | -1.47% | 5.27 | 5.50 | 172863 | 9284 | 3.29% |
| 2026-06-01 | 5.21 | 5.46 | 0.22 | 4.20% | 5.19 | 5.54 | 309653 | 16867 | 5.89% |
| 2026-05-29 | 5.50 | 5.24 | -0.28 | -5.07% | 5.20 | 5.55 | 251386 | 13414 | 4.78% |
| 2026-05-28 | 5.49 | 5.52 | 0.01 | 0.18% | 5.35 | 5.56 | 258070 | 14105 | 4.91% |
| 2026-05-27 | 5.67 | 5.51 | -0.21 | -3.67% | 5.43 | 5.89 | 349996 | 19628 | 6.66% |
| 2026-05-26 | 5.70 | 5.72 | -0.04 | -0.69% | 5.64 | 5.98 | 327419 | 18874 | 6.23% |
| 2026-05-25 | 5.86 | 5.76 | -0.05 | -0.86% | 5.69 | 5.96 | 351261 | 20373 | 6.68% |
| 2026-05-22 | 6.09 | 5.81 | -0.39 | -6.29% | 5.59 | 6.14 | 582412 | 33767 | 11.08% |
| 2026-05-21 | 6.27 | 6.20 | 0.23 | 3.85% | 6.13 | 6.80 | 735704 | 47305 | 14.00% |
| 2026-05-20 | 6.09 | 5.97 | -0.16 | -2.61% | 5.85 | 6.12 | 194429 | 11562 | 3.70% |
| 2026-05-19 | 6.05 | 6.13 | 0.08 | 1.32% | 5.94 | 6.16 | 211551 | 12824 | 4.02% |
| 2026-05-18 | 5.87 | 6.05 | 0.16 | 2.72% | 5.83 | 6.12 | 226509 | 13548 | 4.31% |
| 2026-05-15 | 6.00 | 5.89 | -0.11 | -1.83% | 5.82 | 6.04 | 245000 | 14510 | 4.66% |
| 2026-05-14 | 6.34 | 6.00 | -0.27 | -4.31% | 6.00 | 6.34 | 270401 | 16451 | 5.14% |
| 2026-05-13 | 6.25 | 6.27 | 0.04 | 0.64% | 6.18 | 6.33 | 175636 | 10995 | 3.34% |
| 2026-05-12 | 6.43 | 6.23 | -0.21 | -3.26% | 6.19 | 6.43 | 236094 | 14832 | 4.49% |
| 2026-05-11 | 6.48 | 6.44 | -0.02 | -0.31% | 6.42 | 6.65 | 241062 | 15636 | 4.59% |
| 2026-05-08 | 6.30 | 6.46 | 0.16 | 2.54% | 6.18 | 6.50 | 255595 | 16243 | 4.86% |
| 2026-05-07 | 6.25 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 239500 | 15047 | 4.56% |
| 2026-05-06 | 6.36 | 6.28 | -0.02 | -0.32% | 6.23 | 6.41 | 229324 | 14461 | 4.36% |
| 2026-04-30 | 6.26 | 6.30 | 0.04 | 0.64% | 6.18 | 6.33 | 180102 | 11277 | 3.43% |
| 2026-04-29 | 6.14 | 6.26 | 0.08 | 1.29% | 6.12 | 6.37 | 262275 | 16481 | 4.99% |
| 2026-04-28 | 6.58 | 6.18 | -0.70 | -10.17% | 6.10 | 6.59 | 441159 | 27451 | 8.39% |
| 2026-04-27 | 6.60 | 6.88 | 0.18 | 2.69% | 6.58 | 6.89 | 205469 | 13939 | 3.91% |
| 2026-04-24 | 6.74 | 6.70 | -0.14 | -2.05% | 6.53 | 6.83 | 254649 | 16902 | 4.84% |
| 2026-04-23 | 7.36 | 6.84 | -0.52 | -7.07% | 6.77 | 7.38 | 464301 | 32428 | 8.83% |
| 2026-04-22 | 7.34 | 7.36 | -0.01 | -0.14% | 7.23 | 7.41 | 205749 | 15070 | 3.91% |
| 2026-04-21 | 7.50 | 7.37 | -0.16 | -2.12% | 7.27 | 7.51 | 231857 | 17018 | 4.41% |
| 2026-04-20 | 7.35 | 7.53 | 0.12 | 1.62% | 7.31 | 7.58 | 250855 | 18827 | 4.77% |
| 2026-04-17 | 7.47 | 7.41 | -0.02 | -0.27% | 7.29 | 7.50 | 269293 | 19948 | 5.12% |
| 2026-04-16 | 7.28 | 7.43 | 0.16 | 2.20% | 7.15 | 7.45 | 270026 | 19764 | 5.14% |
| 2026-04-15 | 7.37 | 7.27 | -0.09 | -1.22% | 7.23 | 7.43 | 212663 | 15629 | 4.05% |
| 2026-04-14 | 7.47 | 7.36 | -0.02 | -0.27% | 7.23 | 7.49 | 222716 | 16316 | 4.24% |
| 2026-04-13 | 7.35 | 7.38 | 0.03 | 0.41% | 7.22 | 7.38 | 166548 | 12216 | 3.17% |
| 2026-04-10 | 7.48 | 7.35 | -0.03 | -0.41% | 7.34 | 7.52 | 237773 | 17659 | 4.52% |
| 2026-04-09 | 7.51 | 7.38 | -0.25 | -3.28% | 7.29 | 7.56 | 307125 | 22788 | 5.84% |
| 2026-04-08 | 7.21 | 7.63 | 0.61 | 8.69% | 7.19 | 7.64 | 486160 | 36376 | 9.25% |
| 2026-04-07 | 7.03 | 7.02 | 0.02 | 0.29% | 6.91 | 7.05 | 179741 | 12556 | 3.42% |
| 2026-04-03 | 7.11 | 7.00 | -0.06 | -0.85% | 6.97 | 7.14 | 206537 | 14562 | 3.93% |
| 2026-04-02 | 7.28 | 7.06 | -0.26 | -3.55% | 7.01 | 7.34 | 247357 | 17636 | 4.71% |
| 2026-04-01 | 7.50 | 7.32 | 0.07 | 0.97% | 7.21 | 7.55 | 270659 | 19861 | 5.15% |
| 2026-03-31 | 7.59 | 7.25 | -0.34 | -4.48% | 7.25 | 7.65 | 287348 | 21286 | 5.47% |
| 2026-03-30 | 7.53 | 7.59 | -0.08 | -1.04% | 7.25 | 7.62 | 301889 | 22459 | 5.74% |
| 2026-03-27 | 7.38 | 7.67 | 0.22 | 2.95% | 7.32 | 7.69 | 334662 | 25362 | 6.37% |
| 2026-03-26 | 7.93 | 7.45 | -0.60 | -7.45% | 7.40 | 7.97 | 550386 | 41722 | 10.47% |
| 2026-03-25 | 8.07 | 8.05 | -0.03 | -0.37% | 7.99 | 8.65 | 559681 | 45830 | 10.65% |
| 2026-03-24 | 8.24 | 8.08 | 0.15 | 1.89% | 7.66 | 8.38 | 614308 | 49090 | 11.69% |
| 2026-03-23 | 8.00 | 7.93 | -0.41 | -4.92% | 7.73 | 8.31 | 612401 | 49259 | 11.65% |
| 2026-03-20 | 8.24 | 8.34 | 0.21 | 2.58% | 8.24 | 9.12 | 869954 | 75090 | 16.55% |
| 2026-03-19 | 8.19 | 8.13 | -0.24 | -2.87% | 8.02 | 8.33 | 334424 | 27264 | 6.36% |
| 2026-03-18 | 8.28 | 8.37 | 0.21 | 2.57% | 8.07 | 8.40 | 397025 | 32767 | 7.55% |
| 2026-03-17 | 8.64 | 8.16 | -0.36 | -4.23% | 8.15 | 8.86 | 499663 | 42178 | 9.51% |
| 2026-03-16 | 8.65 | 8.52 | -0.08 | -0.93% | 8.44 | 8.70 | 448669 | 38299 | 8.54% |
| 2026-03-13 | 8.68 | 8.60 | -0.18 | -2.05% | 8.58 | 9.06 | 706595 | 62370 | 13.44% |
| 2026-03-12 | 8.86 | 8.78 | -0.08 | -0.90% | 8.66 | 9.13 | 756842 | 67089 | 14.40% |
| 2026-03-11 | 8.77 | 8.86 | 0.01 | 0.11% | 8.62 | 9.28 | 1042094 | 92783 | 19.82% |
| 2026-03-10 | 8.40 | 8.85 | 0.45 | 5.36% | 8.38 | 8.93 | 1112827 | 97212 | 21.17% |
| 2026-03-09 | 8.19 | 8.40 | 0.03 | 0.36% | 8.14 | 8.43 | 578275 | 47945 | 11.00% |
| 2026-03-06 | 8.32 | 8.37 | -0.27 | -3.13% | 8.20 | 8.55 | 1100044 | 91990 | 20.93% |
| 2026-03-05 | 7.56 | 8.64 | 1.44 | 20.00% | 7.56 | 8.64 | 761569 | 63918 | 14.49% |
| 2026-03-04 | 7.01 | 7.20 | 0.08 | 1.12% | 6.96 | 7.31 | 316493 | 22727 | 6.02% |
| 2026-03-03 | 7.77 | 7.12 | -0.63 | -8.13% | 7.11 | 7.85 | 532840 | 39170 | 10.14% |
| 2026-03-02 | 8.02 | 7.75 | -0.51 | -6.17% | 7.72 | 8.14 | 514455 | 40336 | 9.79% |
| 2026-02-27 | 8.31 | 8.26 | -0.18 | -2.13% | 8.17 | 8.31 | 414191 | 34152 | 7.88% |
| 2026-02-26 | 8.32 | 8.44 | 0.11 | 1.32% | 8.23 | 8.72 | 721171 | 61469 | 13.72% |