当前时间：2026-07-06 05:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-03 | 5.09 | 5.16 | 0.10 | 1.98% | 5.06 | 5.19 | 116174 | 5976 | 0.99% |
| 2026-07-02 | 5.13 | 5.06 | -0.02 | -0.39% | 5.03 | 5.23 | 140021 | 7153 | 1.19% |
| 2026-07-01 | 5.00 | 5.08 | 0.08 | 1.60% | 4.96 | 5.15 | 131235 | 6647 | 1.11% |
| 2026-06-30 | 5.00 | 5.00 | 0.00 | 0.00% | 4.91 | 5.04 | 125358 | 6239 | 1.06% |
| 2026-06-29 | 5.03 | 5.00 | -0.06 | -1.19% | 4.86 | 5.09 | 141956 | 7053 | 1.21% |
| 2026-06-26 | 5.15 | 5.06 | -0.12 | -2.32% | 5.02 | 5.29 | 163337 | 8377 | 1.39% |
| 2026-06-25 | 5.24 | 5.18 | -0.08 | -1.52% | 5.17 | 5.32 | 118551 | 6192 | 1.01% |
| 2026-06-24 | 5.49 | 5.26 | -0.19 | -3.49% | 5.22 | 5.49 | 126275 | 6685 | 1.07% |
| 2026-06-23 | 5.43 | 5.45 | -0.01 | -0.18% | 5.43 | 5.58 | 105051 | 5787 | 0.89% |
| 2026-06-22 | 5.55 | 5.46 | -0.09 | -1.62% | 5.27 | 5.57 | 152551 | 8212 | 1.30% |
| 2026-06-18 | 5.52 | 5.55 | 0.00 | 0.00% | 5.44 | 5.61 | 93007 | 5159 | 0.79% |
| 2026-06-17 | 5.66 | 5.55 | -0.11 | -1.94% | 5.49 | 5.66 | 146353 | 8107 | 1.24% |
| 2026-06-16 | 5.76 | 5.66 | -0.14 | -2.41% | 5.61 | 5.77 | 148883 | 8431 | 1.26% |
| 2026-06-15 | 5.85 | 5.80 | -0.09 | -1.53% | 5.77 | 6.01 | 188330 | 11035 | 1.60% |
| 2026-06-12 | 5.65 | 5.89 | 0.25 | 4.43% | 5.63 | 6.09 | 234933 | 13781 | 1.99% |
| 2026-06-11 | 5.98 | 5.64 | -0.42 | -6.93% | 5.55 | 5.98 | 227652 | 12942 | 1.93% |
| 2026-06-10 | 5.85 | 6.06 | 0.18 | 3.06% | 5.82 | 6.23 | 231895 | 14096 | 1.97% |
| 2026-06-09 | 5.82 | 5.88 | 0.01 | 0.17% | 5.74 | 5.91 | 127827 | 7459 | 1.09% |
| 2026-06-08 | 5.79 | 5.87 | 0.03 | 0.51% | 5.62 | 5.96 | 161317 | 9337 | 1.37% |
| 2026-06-05 | 5.80 | 5.84 | 0.04 | 0.69% | 5.76 | 5.93 | 85022 | 4964 | 0.72% |
| 2026-06-04 | 5.90 | 5.80 | -0.11 | -1.86% | 5.76 | 5.98 | 89618 | 5245 | 0.76% |
| 2026-06-03 | 5.95 | 5.98 | 0.03 | 0.50% | 5.90 | 6.05 | 78791 | 4711 | 0.67% |
| 2026-06-02 | 6.09 | 5.95 | -0.12 | -1.98% | 5.93 | 6.13 | 94705 | 5683 | 0.80% |
| 2026-06-01 | 5.95 | 6.07 | 0.10 | 1.68% | 5.94 | 6.10 | 92207 | 5580 | 0.78% |
| 2026-05-29 | 6.00 | 5.97 | 0.02 | 0.34% | 5.95 | 6.15 | 138136 | 8358 | 1.17% |
| 2026-05-28 | 5.94 | 5.95 | 0.00 | 0.00% | 5.85 | 6.01 | 88724 | 5278 | 0.75% |
| 2026-05-27 | 6.10 | 5.95 | -0.14 | -2.30% | 5.88 | 6.14 | 113744 | 6776 | 0.97% |
| 2026-05-26 | 6.15 | 6.09 | -0.10 | -1.62% | 6.01 | 6.19 | 108684 | 6620 | 0.92% |
| 2026-05-25 | 6.29 | 6.19 | -0.07 | -1.12% | 6.14 | 6.31 | 98879 | 6143 | 0.84% |
| 2026-05-22 | 6.34 | 6.26 | 0.00 | 0.00% | 6.18 | 6.35 | 94208 | 5893 | 0.80% |
| 2026-05-21 | 6.42 | 6.26 | -0.14 | -2.19% | 6.26 | 6.52 | 112133 | 7174 | 0.95% |
| 2026-05-20 | 6.60 | 6.40 | -0.22 | -3.32% | 6.40 | 6.62 | 121546 | 7846 | 1.03% |
| 2026-05-19 | 6.59 | 6.62 | 0.02 | 0.30% | 6.51 | 6.67 | 91209 | 6005 | 0.77% |
| 2026-05-18 | 6.63 | 6.60 | 0.00 | 0.00% | 6.53 | 6.64 | 83871 | 5515 | 0.71% |
| 2026-05-15 | 6.60 | 6.60 | -0.02 | -0.30% | 6.56 | 6.71 | 97039 | 6438 | 0.82% |
| 2026-05-14 | 6.85 | 6.62 | -0.21 | -3.07% | 6.62 | 6.85 | 112071 | 7504 | 0.95% |
| 2026-05-13 | 6.82 | 6.83 | 0.01 | 0.15% | 6.78 | 6.87 | 70355 | 4799 | 0.60% |
| 2026-05-12 | 6.93 | 6.82 | -0.12 | -1.73% | 6.80 | 6.95 | 95731 | 6566 | 0.81% |
| 2026-05-11 | 6.95 | 6.94 | 0.02 | 0.29% | 6.87 | 6.99 | 107094 | 7430 | 0.91% |
| 2026-05-08 | 6.93 | 6.92 | 0.00 | 0.00% | 6.85 | 6.95 | 106282 | 7329 | 0.90% |
| 2026-05-07 | 6.84 | 6.92 | 0.08 | 1.17% | 6.82 | 6.96 | 121460 | 8389 | 1.03% |
| 2026-05-06 | 6.80 | 6.84 | 0.08 | 1.18% | 6.80 | 6.95 | 128985 | 8842 | 1.10% |
| 2026-04-30 | 6.72 | 6.76 | 0.04 | 0.60% | 6.70 | 6.82 | 110840 | 7503 | 0.94% |
| 2026-04-29 | 6.70 | 6.72 | -0.01 | -0.15% | 6.68 | 6.78 | 119371 | 8034 | 1.01% |
| 2026-04-28 | 6.59 | 6.73 | 0.20 | 3.06% | 6.55 | 6.89 | 212625 | 14389 | 1.78% |
| 2026-04-27 | 6.49 | 6.53 | 0.00 | 0.00% | 6.43 | 6.57 | 82959 | 5393 | 0.69% |
| 2026-04-24 | 6.66 | 6.53 | -0.16 | -2.39% | 6.50 | 6.66 | 91635 | 6007 | 0.77% |
| 2026-04-23 | 6.68 | 6.69 | 0.02 | 0.30% | 6.63 | 6.74 | 83737 | 5594 | 0.70% |
| 2026-04-22 | 6.69 | 6.67 | -0.06 | -0.89% | 6.65 | 6.72 | 69828 | 4657 | 0.58% |
| 2026-04-21 | 6.76 | 6.73 | -0.07 | -1.03% | 6.69 | 6.82 | 68281 | 4602 | 0.57% |
| 2026-04-20 | 6.75 | 6.80 | 0.05 | 0.74% | 6.72 | 6.84 | 108506 | 7348 | 0.91% |
| 2026-04-17 | 6.75 | 6.75 | -0.04 | -0.59% | 6.69 | 6.77 | 106307 | 7153 | 0.89% |
| 2026-04-16 | 6.62 | 6.79 | 0.18 | 2.72% | 6.58 | 6.91 | 194041 | 13137 | 1.62% |
| 2026-04-15 | 6.67 | 6.61 | -0.03 | -0.45% | 6.58 | 6.69 | 70126 | 4648 | 0.59% |
| 2026-04-14 | 6.61 | 6.64 | 0.07 | 1.07% | 6.55 | 6.67 | 98060 | 6481 | 0.82% |
| 2026-04-13 | 6.55 | 6.57 | -0.02 | -0.30% | 6.54 | 6.60 | 50442 | 3315 | 0.42% |
| 2026-04-10 | 6.59 | 6.59 | 0.06 | 0.92% | 6.58 | 6.68 | 83158 | 5507 | 0.69% |
| 2026-04-09 | 6.67 | 6.53 | -0.19 | -2.83% | 6.52 | 6.69 | 105352 | 6929 | 0.88% |
| 2026-04-08 | 6.61 | 6.72 | 0.29 | 4.51% | 6.55 | 6.74 | 142063 | 9471 | 1.19% |
| 2026-04-07 | 6.41 | 6.43 | 0.02 | 0.31% | 6.38 | 6.46 | 78686 | 5058 | 0.66% |
| 2026-04-03 | 6.71 | 6.41 | -0.30 | -4.47% | 6.40 | 6.73 | 139753 | 9066 | 1.17% |
| 2026-04-02 | 6.87 | 6.71 | -0.33 | -4.69% | 6.68 | 6.98 | 225059 | 15236 | 1.88% |
| 2026-04-01 | 6.63 | 7.04 | 0.52 | 7.98% | 6.63 | 7.44 | 327384 | 23171 | 2.73% |
| 2026-03-31 | 6.49 | 6.52 | 0.02 | 0.31% | 6.49 | 6.64 | 78498 | 5152 | 0.66% |
| 2026-03-30 | 6.43 | 6.50 | 0.01 | 0.15% | 6.35 | 6.52 | 66752 | 4300 | 0.56% |