当前时间：2026-06-29 00:32:54 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 | 5.48 | 5.27 | -0.23 | -4.18% | 5.27 | 5.48 | 232745 | 12421 | 2.88% |
| 2026-06-25 | 5.64 | 5.50 | -0.15 | -2.65% | 5.45 | 5.70 | 197365 | 10890 | 2.44% |
| 2026-06-24 | 5.85 | 5.65 | -0.17 | -2.92% | 5.56 | 5.85 | 199559 | 11298 | 2.47% |
| 2026-06-23 | 5.85 | 5.82 | -0.08 | -1.36% | 5.79 | 5.98 | 193402 | 11409 | 2.39% |
| 2026-06-22 | 5.75 | 5.90 | 0.13 | 2.25% | 5.55 | 5.92 | 263151 | 15026 | 3.26% |
| 2026-06-18 | 5.81 | 5.77 | -0.07 | -1.20% | 5.66 | 5.90 | 276562 | 16042 | 3.42% |
| 2026-06-17 | 5.87 | 5.84 | -0.08 | -1.35% | 5.74 | 5.88 | 182560 | 10590 | 2.26% |
| 2026-06-16 | 5.90 | 5.92 | -0.02 | -0.34% | 5.81 | 5.95 | 143900 | 8452 | 1.78% |
| 2026-06-15 | 5.87 | 5.94 | 0.10 | 1.71% | 5.80 | 6.03 | 159948 | 9504 | 1.98% |
| 2026-06-12 | 5.88 | 5.84 | 0.08 | 1.39% | 5.76 | 5.96 | 174028 | 10215 | 2.15% |
| 2026-06-11 | 5.97 | 5.76 | -0.26 | -4.32% | 5.71 | 5.99 | 212774 | 12313 | 2.63% |
| 2026-06-10 | 6.11 | 6.02 | -0.14 | -2.27% | 5.92 | 6.19 | 177628 | 10707 | 2.20% |
| 2026-06-09 | 6.12 | 6.16 | 0.09 | 1.48% | 6.00 | 6.18 | 139666 | 8529 | 1.73% |
| 2026-06-08 | 6.13 | 6.07 | -0.18 | -2.88% | 5.98 | 6.27 | 178035 | 10876 | 2.20% |
| 2026-06-05 | 6.23 | 6.25 | 0.02 | 0.32% | 6.17 | 6.39 | 174204 | 10941 | 2.16% |
| 2026-06-04 | 6.36 | 6.23 | -0.17 | -2.66% | 6.18 | 6.40 | 172848 | 10811 | 2.14% |
| 2026-06-03 | 6.42 | 6.40 | -0.10 | -1.54% | 6.34 | 6.53 | 183435 | 11807 | 2.27% |
| 2026-06-02 | 6.75 | 6.50 | -0.12 | -1.81% | 6.37 | 6.76 | 233773 | 15176 | 2.89% |
| 2026-06-01 | 6.46 | 6.62 | 0.14 | 2.16% | 6.43 | 6.78 | 283639 | 18801 | 3.51% |
| 2026-05-29 | 6.85 | 6.48 | -0.27 | -4.00% | 6.40 | 6.85 | 285532 | 18893 | 3.54% |
| 2026-05-28 | 6.88 | 6.75 | -0.15 | -2.17% | 6.60 | 6.96 | 312108 | 21103 | 3.86% |
| 2026-05-27 | 6.86 | 6.90 | 0.05 | 0.73% | 6.73 | 7.17 | 391734 | 27153 | 4.85% |
| 2026-05-26 | 6.95 | 6.85 | -0.14 | -2.00% | 6.75 | 7.03 | 214386 | 14770 | 2.65% |
| 2026-05-25 | 7.05 | 6.99 | -0.02 | -0.29% | 6.91 | 7.09 | 157226 | 10981 | 1.95% |
| 2026-05-22 | 6.98 | 7.01 | 0.08 | 1.15% | 6.84 | 7.02 | 206160 | 14293 | 2.55% |
| 2026-05-21 | 7.29 | 6.93 | -0.32 | -4.41% | 6.92 | 7.39 | 267720 | 19210 | 3.31% |
| 2026-05-20 | 7.42 | 7.25 | -0.22 | -2.95% | 7.21 | 7.48 | 200407 | 14617 | 2.48% |
| 2026-05-19 | 7.32 | 7.47 | 0.17 | 2.33% | 7.30 | 7.50 | 199153 | 14787 | 2.47% |
| 2026-05-18 | 7.19 | 7.30 | 0.09 | 1.25% | 7.18 | 7.39 | 205465 | 14967 | 2.54% |
| 2026-05-15 | 7.37 | 7.21 | -0.11 | -1.50% | 7.16 | 7.45 | 230541 | 16839 | 2.85% |
| 2026-05-14 | 7.72 | 7.32 | -0.36 | -4.69% | 7.32 | 7.77 | 274581 | 20481 | 3.40% |
| 2026-05-13 | 7.50 | 7.68 | 0.15 | 1.99% | 7.43 | 7.72 | 263633 | 20052 | 3.26% |
| 2026-05-12 | 7.76 | 7.53 | -0.29 | -3.71% | 7.51 | 7.77 | 276948 | 21078 | 3.43% |
| 2026-05-11 | 7.79 | 7.82 | 0.07 | 0.90% | 7.64 | 7.89 | 379012 | 29437 | 4.69% |
| 2026-05-08 | 7.99 | 7.75 | 0.15 | 1.97% | 7.68 | 8.08 | 494304 | 38510 | 6.12% |
| 2026-05-07 | 7.57 | 7.60 | 0.09 | 1.20% | 7.38 | 7.61 | 277349 | 20763 | 3.43% |
| 2026-05-06 | 7.49 | 7.51 | 0.17 | 2.32% | 7.42 | 7.62 | 297338 | 22406 | 3.68% |
| 2026-04-30 | 7.40 | 7.34 | -0.12 | -1.61% | 7.28 | 7.47 | 301739 | 22152 | 3.74% |
| 2026-04-29 | 7.44 | 7.46 | -0.37 | -4.73% | 7.27 | 7.52 | 524465 | 39032 | 6.49% |
| 2026-04-28 | 8.06 | 7.83 | -0.32 | -3.93% | 7.81 | 8.13 | 289066 | 22911 | 3.58% |
| 2026-04-27 | 8.01 | 8.15 | 0.10 | 1.24% | 7.92 | 8.16 | 216409 | 17454 | 2.68% |
| 2026-04-24 | 8.07 | 8.05 | -0.05 | -0.62% | 7.97 | 8.16 | 235574 | 18928 | 2.92% |
| 2026-04-23 | 8.16 | 8.10 | -0.08 | -0.98% | 8.07 | 8.33 | 243208 | 19880 | 3.01% |
| 2026-04-22 | 8.05 | 8.18 | 0.10 | 1.24% | 8.00 | 8.19 | 180364 | 14623 | 2.23% |
| 2026-04-21 | 8.20 | 8.08 | -0.13 | -1.58% | 7.99 | 8.20 | 216399 | 17414 | 2.68% |
| 2026-04-20 | 8.21 | 8.21 | 0.02 | 0.24% | 8.11 | 8.27 | 231843 | 19026 | 2.87% |
| 2026-04-17 | 8.26 | 8.19 | -0.10 | -1.21% | 8.10 | 8.29 | 216176 | 17676 | 2.68% |
| 2026-04-16 | 8.14 | 8.29 | 0.19 | 2.35% | 8.12 | 8.34 | 242754 | 20043 | 3.00% |
| 2026-04-15 | 8.34 | 8.10 | -0.23 | -2.76% | 8.05 | 8.37 | 283156 | 23144 | 3.50% |
| 2026-04-14 | 8.36 | 8.33 | 0.11 | 1.34% | 8.24 | 8.50 | 264975 | 22153 | 3.28% |
| 2026-04-13 | 8.02 | 8.22 | 0.13 | 1.61% | 8.02 | 8.34 | 301521 | 24854 | 3.73% |
| 2026-04-10 | 8.13 | 8.09 | 0.06 | 0.75% | 8.08 | 8.25 | 275264 | 22444 | 3.41% |
| 2026-04-09 | 8.20 | 8.03 | -0.31 | -3.72% | 7.97 | 8.22 | 313460 | 25307 | 3.88% |
| 2026-04-08 | 8.00 | 8.34 | 0.63 | 8.17% | 8.00 | 8.36 | 466925 | 38369 | 5.78% |
| 2026-04-07 | 7.69 | 7.71 | 0.02 | 0.26% | 7.67 | 7.82 | 207440 | 16062 | 2.57% |
| 2026-04-03 | 7.99 | 7.69 | -0.22 | -2.78% | 7.65 | 8.02 | 236732 | 18365 | 2.93% |
| 2026-04-02 | 8.32 | 7.91 | -0.48 | -5.72% | 7.86 | 8.34 | 435916 | 34932 | 5.39% |
| 2026-04-01 | 8.40 | 8.39 | 0.24 | 2.94% | 8.32 | 8.52 | 330601 | 27771 | 4.09% |
| 2026-03-31 | 8.53 | 8.15 | -0.38 | -4.45% | 8.11 | 8.53 | 357037 | 29648 | 4.42% |
| 2026-03-30 | 8.36 | 8.53 | -0.04 | -0.47% | 8.25 | 8.59 | 297702 | 25125 | 3.68% |
| 2026-03-27 | 8.35 | 8.57 | 0.06 | 0.71% | 8.28 | 8.69 | 303818 | 25864 | 3.76% |
| 2026-03-26 | 8.98 | 8.51 | -0.51 | -5.65% | 8.46 | 9.00 | 448405 | 38957 | 5.55% |
| 2026-03-25 | 8.75 | 9.02 | 0.26 | 2.97% | 8.75 | 9.23 | 437976 | 39624 | 5.42% |
| 2026-03-24 | 8.75 | 8.76 | 0.25 | 2.94% | 8.40 | 8.79 | 391059 | 33643 | 4.84% |
| 2026-03-23 | 8.81 | 8.51 | -0.53 | -5.86% | 8.40 | 8.99 | 532882 | 46591 | 6.59% |