当前时间：2026-06-29 14:24:11 星期一交易中
| 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 | 5.04 | 5.01 | -0.07 | -1.38% | 4.99 | 5.10 | 111221 | 5600 | 3.25% |
| 2026-06-25 | 5.17 | 5.08 | -0.10 | -1.93% | 5.00 | 5.19 | 119877 | 6102 | 3.50% |
| 2026-06-24 | 5.37 | 5.18 | -0.15 | -2.81% | 5.12 | 5.39 | 107888 | 5633 | 3.15% |
| 2026-06-23 | 5.37 | 5.33 | -0.05 | -0.93% | 5.27 | 5.51 | 119684 | 6456 | 3.49% |
| 2026-06-22 | 5.26 | 5.38 | 0.13 | 2.48% | 5.06 | 5.40 | 170762 | 8941 | 4.98% |
| 2026-06-18 | 5.33 | 5.25 | -0.11 | -2.05% | 5.20 | 5.40 | 130297 | 6893 | 3.80% |
| 2026-06-17 | 5.59 | 5.36 | -0.21 | -3.77% | 5.35 | 5.60 | 118727 | 6447 | 3.46% |
| 2026-06-16 | 5.63 | 5.57 | -0.07 | -1.24% | 5.50 | 5.65 | 86143 | 4790 | 2.51% |
| 2026-06-15 | 5.73 | 5.64 | 0.00 | 0.00% | 5.60 | 5.80 | 101361 | 5764 | 2.96% |
| 2026-06-12 | 5.69 | 5.64 | 0.02 | 0.36% | 5.51 | 5.75 | 108658 | 6137 | 3.17% |
| 2026-06-11 | 5.60 | 5.62 | -0.04 | -0.71% | 5.56 | 5.80 | 118012 | 6678 | 3.44% |
| 2026-06-10 | 5.54 | 5.66 | 0.10 | 1.80% | 5.41 | 5.68 | 104407 | 5758 | 3.05% |
| 2026-06-09 | 5.58 | 5.56 | 0.01 | 0.18% | 5.45 | 5.62 | 97520 | 5394 | 2.85% |
| 2026-06-08 | 5.65 | 5.55 | -0.19 | -3.31% | 5.50 | 5.76 | 137592 | 7753 | 4.01% |
| 2026-06-05 | 5.76 | 5.74 | 0.00 | 0.00% | 5.60 | 5.87 | 116904 | 6698 | 3.41% |
| 2026-06-04 | 5.99 | 5.74 | -0.25 | -4.17% | 5.70 | 6.00 | 124351 | 7208 | 3.63% |
| 2026-06-03 | 6.03 | 5.99 | -0.04 | -0.66% | 5.95 | 6.10 | 69434 | 4181 | 2.03% |
| 2026-06-02 | 6.23 | 6.03 | -0.18 | -2.90% | 5.98 | 6.23 | 93899 | 5676 | 2.74% |
| 2026-06-01 | 5.98 | 6.21 | 0.20 | 3.33% | 5.93 | 6.29 | 116942 | 7242 | 3.41% |
| 2026-05-29 | 6.27 | 6.01 | -0.22 | -3.53% | 5.92 | 6.27 | 153213 | 9232 | 4.47% |
| 2026-05-28 | 6.18 | 6.23 | 0.07 | 1.14% | 6.10 | 6.31 | 100300 | 6235 | 2.93% |
| 2026-05-27 | 6.37 | 6.16 | -0.18 | -2.84% | 6.11 | 6.41 | 101480 | 6289 | 2.96% |
| 2026-05-26 | 6.48 | 6.34 | -0.15 | -2.31% | 6.25 | 6.52 | 93272 | 5939 | 2.72% |
| 2026-05-25 | 6.63 | 6.49 | -0.14 | -2.11% | 6.37 | 6.65 | 131722 | 8543 | 3.84% |
| 2026-05-22 | 6.53 | 6.63 | 0.19 | 2.95% | 6.37 | 6.68 | 129271 | 8483 | 3.77% |
| 2026-05-21 | 6.76 | 6.44 | -0.32 | -4.73% | 6.43 | 6.84 | 159054 | 10530 | 4.64% |
| 2026-05-20 | 6.85 | 6.76 | -0.10 | -1.46% | 6.72 | 6.86 | 114176 | 7728 | 3.33% |
| 2026-05-19 | 6.88 | 6.86 | -0.01 | -0.15% | 6.77 | 6.92 | 161324 | 11029 | 4.71% |
| 2026-05-18 | 6.89 | 6.87 | -0.11 | -1.58% | 6.65 | 6.99 | 259903 | 17597 | 7.58% |
| 2026-05-15 | 6.82 | 6.98 | 0.15 | 2.20% | 6.68 | 7.00 | 252185 | 17300 | 7.36% |
| 2026-05-14 | 6.76 | 6.83 | 0.07 | 1.04% | 6.75 | 6.92 | 152660 | 10435 | 4.45% |
| 2026-05-13 | 6.73 | 6.76 | 0.03 | 0.45% | 6.66 | 6.83 | 106906 | 7210 | 3.12% |
| 2026-05-12 | 6.87 | 6.73 | -0.14 | -2.04% | 6.65 | 6.88 | 114602 | 7730 | 3.34% |
| 2026-05-11 | 6.65 | 6.87 | 0.21 | 3.15% | 6.61 | 7.02 | 221031 | 15096 | 6.45% |
| 2026-05-08 | 6.61 | 6.66 | 0.05 | 0.76% | 6.58 | 6.67 | 101766 | 6734 | 2.97% |
| 2026-05-07 | 6.80 | 6.61 | -0.18 | -2.65% | 6.56 | 6.84 | 134906 | 8951 | 3.94% |
| 2026-05-06 | 6.71 | 6.79 | 0.11 | 1.65% | 6.65 | 6.80 | 168205 | 11356 | 4.91% |
| 2026-04-30 | 6.69 | 6.68 | -0.02 | -0.30% | 6.64 | 6.83 | 115316 | 7743 | 3.36% |
| 2026-04-29 | 6.60 | 6.70 | 0.05 | 0.75% | 6.58 | 6.75 | 147958 | 9907 | 4.32% |
| 2026-04-28 | 6.76 | 6.65 | -0.14 | -2.06% | 6.61 | 6.81 | 165089 | 11018 | 4.82% |
| 2026-04-27 | 6.69 | 6.79 | 0.04 | 0.59% | 6.58 | 6.82 | 295781 | 19840 | 8.63% |
| 2026-04-24 | 6.41 | 6.75 | 0.61 | 9.93% | 6.39 | 6.89 | 475672 | 31845 | 13.88% |
| 2026-04-23 | 6.10 | 6.14 | 0.02 | 0.33% | 6.04 | 6.18 | 92636 | 5661 | 2.70% |
| 2026-04-22 | 6.18 | 6.12 | -0.04 | -0.65% | 6.03 | 6.18 | 118923 | 7228 | 3.47% |
| 2026-04-21 | 6.17 | 6.16 | -0.01 | -0.16% | 6.09 | 6.25 | 134682 | 8283 | 3.93% |
| 2026-04-20 | 6.03 | 6.17 | 0.15 | 2.49% | 5.96 | 6.22 | 137912 | 8397 | 4.02% |
| 2026-04-17 | 6.08 | 6.02 | -0.09 | -1.47% | 5.95 | 6.17 | 104714 | 6315 | 3.06% |
| 2026-04-16 | 6.06 | 6.11 | 0.04 | 0.66% | 5.97 | 6.14 | 94132 | 5697 | 2.75% |
| 2026-04-15 | 6.15 | 6.07 | -0.08 | -1.30% | 6.04 | 6.19 | 93806 | 5708 | 2.74% |
| 2026-04-14 | 6.21 | 6.15 | -0.05 | -0.81% | 6.06 | 6.24 | 96566 | 5899 | 2.82% |
| 2026-04-13 | 6.30 | 6.20 | -0.09 | -1.43% | 6.14 | 6.32 | 99222 | 6155 | 2.90% |
| 2026-04-10 | 6.31 | 6.29 | -0.01 | -0.16% | 6.26 | 6.40 | 105891 | 6708 | 3.09% |
| 2026-04-09 | 6.32 | 6.30 | -0.03 | -0.47% | 6.25 | 6.49 | 126566 | 8054 | 3.69% |
| 2026-04-08 | 6.37 | 6.33 | 0.00 | 0.00% | 6.24 | 6.39 | 159783 | 10101 | 4.66% |
| 2026-04-07 | 5.94 | 6.33 | 0.40 | 6.75% | 5.90 | 6.35 | 161525 | 10035 | 4.71% |
| 2026-04-03 | 6.21 | 5.93 | -0.24 | -3.89% | 5.89 | 6.21 | 127367 | 7605 | 3.72% |
| 2026-04-02 | 6.19 | 6.17 | -0.03 | -0.48% | 6.10 | 6.24 | 100195 | 6183 | 2.92% |
| 2026-04-01 | 6.23 | 6.20 | 0.08 | 1.31% | 6.12 | 6.26 | 89354 | 5522 | 2.61% |
| 2026-03-31 | 6.28 | 6.12 | -0.15 | -2.39% | 6.10 | 6.34 | 119874 | 7426 | 3.50% |
| 2026-03-30 | 6.18 | 6.27 | 0.08 | 1.29% | 6.10 | 6.33 | 151995 | 9507 | 4.44% |
| 2026-03-27 | 5.92 | 6.19 | 0.19 | 3.17% | 5.90 | 6.22 | 149712 | 9172 | 4.37% |
| 2026-03-26 | 6.23 | 6.00 | -0.18 | -2.91% | 5.91 | 6.29 | 164898 | 9999 | 4.81% |
| 2026-03-25 | 5.86 | 6.18 | 0.32 | 5.46% | 5.86 | 6.33 | 246083 | 15189 | 7.18% |
| 2026-03-24 | 5.81 | 5.86 | 0.15 | 2.63% | 5.59 | 5.87 | 204669 | 11724 | 5.97% |
| 2026-03-23 | 6.08 | 5.71 | -0.49 | -7.90% | 5.65 | 6.10 | 203602 | 11988 | 5.94% |