当前时间：2026-06-06 08:54:57 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 | 5.25 | 5.28 | 0.02 | 0.38% | 5.24 | 5.33 | 72746 | 3842 | 1.32% |
| 2026-06-04 | 5.42 | 5.26 | -0.11 | -2.05% | 5.25 | 5.47 | 76550 | 4080 | 1.39% |
| 2026-06-03 | 5.35 | 5.37 | 0.02 | 0.37% | 5.29 | 5.39 | 66515 | 3554 | 1.21% |
| 2026-06-02 | 5.45 | 5.35 | -0.10 | -1.83% | 5.29 | 5.47 | 95379 | 5096 | 1.73% |
| 2026-06-01 | 5.29 | 5.45 | 0.11 | 2.06% | 5.28 | 5.48 | 79623 | 4306 | 1.45% |
| 2026-05-29 | 5.33 | 5.34 | -0.01 | -0.19% | 5.32 | 5.43 | 90516 | 4866 | 1.65% |
| 2026-05-28 | 5.29 | 5.35 | 0.01 | 0.19% | 5.27 | 5.38 | 78919 | 4204 | 1.43% |
| 2026-05-27 | 5.35 | 5.34 | 0.00 | 0.00% | 5.19 | 5.38 | 123631 | 6533 | 2.25% |
| 2026-05-26 | 5.43 | 5.34 | -0.09 | -1.66% | 5.29 | 5.43 | 95164 | 5081 | 1.73% |
| 2026-05-25 | 5.53 | 5.43 | -0.08 | -1.45% | 5.38 | 5.56 | 98370 | 5365 | 1.79% |
| 2026-05-22 | 5.49 | 5.51 | 0.06 | 1.10% | 5.43 | 5.54 | 78330 | 4301 | 1.42% |
| 2026-05-21 | 5.65 | 5.45 | -0.15 | -2.68% | 5.45 | 5.67 | 123880 | 6896 | 2.25% |
| 2026-05-20 | 5.71 | 5.60 | -0.12 | -2.10% | 5.58 | 5.71 | 113478 | 6380 | 2.06% |
| 2026-05-19 | 5.72 | 5.72 | -0.02 | -0.35% | 5.68 | 5.83 | 102058 | 5860 | 1.86% |
| 2026-05-18 | 5.73 | 5.74 | 0.01 | 0.17% | 5.65 | 5.79 | 130004 | 7430 | 2.36% |
| 2026-05-15 | 5.68 | 5.73 | -0.02 | -0.35% | 5.68 | 5.83 | 125888 | 7251 | 2.29% |
| 2026-05-14 | 5.89 | 5.75 | -0.16 | -2.71% | 5.72 | 5.90 | 195535 | 11338 | 3.56% |
| 2026-05-13 | 5.89 | 5.91 | -0.02 | -0.34% | 5.84 | 5.94 | 200648 | 11818 | 3.65% |
| 2026-05-12 | 6.17 | 5.93 | -0.26 | -4.20% | 5.91 | 6.19 | 295144 | 17710 | 5.37% |
| 2026-05-11 | 6.31 | 6.19 | -0.17 | -2.67% | 6.12 | 6.33 | 331524 | 20533 | 6.03% |
| 2026-05-08 | 5.96 | 6.36 | 0.42 | 7.07% | 5.92 | 6.50 | 507213 | 31679 | 9.22% |
| 2026-05-07 | 5.95 | 5.94 | -0.01 | -0.17% | 5.90 | 5.98 | 132023 | 7843 | 2.40% |
| 2026-05-06 | 5.99 | 5.95 | -0.04 | -0.67% | 5.92 | 6.00 | 149044 | 8859 | 2.71% |
| 2026-04-30 | 6.00 | 5.99 | 0.02 | 0.34% | 5.94 | 6.08 | 137432 | 8251 | 2.50% |
| 2026-04-29 | 5.94 | 5.97 | -0.05 | -0.83% | 5.86 | 6.03 | 154964 | 9218 | 2.82% |
| 2026-04-28 | 5.95 | 6.02 | 0.02 | 0.33% | 5.94 | 6.08 | 158788 | 9557 | 2.89% |
| 2026-04-27 | 5.86 | 6.00 | 0.06 | 1.01% | 5.85 | 6.02 | 147430 | 8779 | 2.68% |
| 2026-04-24 | 5.91 | 5.94 | 0.01 | 0.17% | 5.85 | 5.96 | 122369 | 7222 | 2.22% |
| 2026-04-23 | 5.98 | 5.93 | -0.02 | -0.34% | 5.90 | 6.00 | 116952 | 6947 | 2.13% |
| 2026-04-22 | 5.87 | 5.95 | 0.05 | 0.85% | 5.86 | 5.98 | 154215 | 9138 | 2.80% |
| 2026-04-21 | 5.91 | 5.90 | -0.02 | -0.34% | 5.83 | 5.98 | 170077 | 10024 | 3.09% |
| 2026-04-20 | 5.98 | 5.92 | -0.07 | -1.17% | 5.89 | 5.99 | 174007 | 10305 | 3.16% |
| 2026-04-17 | 6.07 | 5.99 | -0.10 | -1.64% | 5.94 | 6.08 | 181851 | 10874 | 3.31% |
| 2026-04-16 | 6.06 | 6.09 | 0.07 | 1.16% | 5.93 | 6.15 | 259315 | 15669 | 4.71% |
| 2026-04-15 | 5.96 | 6.02 | 0.06 | 1.01% | 5.88 | 6.05 | 262494 | 15690 | 4.77% |
| 2026-04-14 | 6.06 | 5.96 | -0.09 | -1.49% | 5.88 | 6.07 | 219686 | 13061 | 3.99% |
| 2026-04-13 | 6.12 | 6.05 | -0.11 | -1.79% | 5.94 | 6.20 | 273004 | 16502 | 4.96% |
| 2026-04-10 | 6.32 | 6.16 | -0.12 | -1.91% | 6.14 | 6.33 | 305172 | 18991 | 5.55% |
| 2026-04-09 | 6.33 | 6.28 | -0.11 | -1.72% | 6.16 | 6.38 | 350764 | 21939 | 6.38% |
| 2026-04-08 | 6.48 | 6.39 | -0.16 | -2.44% | 6.35 | 6.54 | 510121 | 32672 | 9.27% |
| 2026-04-07 | 6.09 | 6.55 | 0.12 | 1.87% | 5.96 | 6.60 | 699673 | 44484 | 12.72% |
| 2026-04-03 | 6.70 | 6.43 | -0.71 | -9.94% | 6.43 | 6.83 | 652184 | 42886 | 11.86% |
| 2026-04-02 | 7.71 | 7.14 | 0.13 | 1.85% | 7.01 | 7.71 | 1280663 | 94511 | 23.28% |
| 2026-04-01 | 7.01 | 7.01 | 0.64 | 10.05% | 7.01 | 7.01 | 71546 | 5015 | 1.30% |
| 2026-03-27 | 5.99 | 6.37 | 0.36 | 5.99% | 5.89 | 6.50 | 485050 | 30295 | 8.82% |
| 2026-03-26 | 5.79 | 6.01 | 0.25 | 4.34% | 5.79 | 6.17 | 380438 | 22866 | 6.92% |
| 2026-03-25 | 5.66 | 5.76 | 0.12 | 2.13% | 5.60 | 5.77 | 101523 | 5787 | 1.85% |
| 2026-03-24 | 5.47 | 5.64 | 0.34 | 6.42% | 5.35 | 5.66 | 170024 | 9377 | 3.09% |
| 2026-03-23 | 5.80 | 5.30 | -0.58 | -9.86% | 5.29 | 5.80 | 273094 | 15065 | 4.97% |
| 2026-03-20 | 6.00 | 5.88 | -0.11 | -1.84% | 5.85 | 6.07 | 119882 | 7129 | 2.18% |
| 2026-03-19 | 6.04 | 5.99 | -0.09 | -1.48% | 5.95 | 6.10 | 128851 | 7741 | 2.34% |
| 2026-03-18 | 6.00 | 6.08 | 0.08 | 1.33% | 5.95 | 6.09 | 113097 | 6827 | 2.06% |
| 2026-03-17 | 6.13 | 6.00 | -0.14 | -2.28% | 5.99 | 6.18 | 174779 | 10585 | 3.18% |
| 2026-03-16 | 5.86 | 6.14 | 0.28 | 4.78% | 5.83 | 6.25 | 357994 | 21880 | 6.51% |
| 2026-03-13 | 5.78 | 5.86 | 0.07 | 1.21% | 5.76 | 5.91 | 96269 | 5637 | 1.75% |
| 2026-03-12 | 5.84 | 5.79 | -0.03 | -0.52% | 5.76 | 5.86 | 63871 | 3712 | 1.16% |
| 2026-03-11 | 5.85 | 5.82 | -0.04 | -0.68% | 5.79 | 5.88 | 55147 | 3213 | 1.00% |
| 2026-03-10 | 5.84 | 5.86 | 0.06 | 1.03% | 5.80 | 5.88 | 59045 | 3449 | 1.07% |
| 2026-03-09 | 5.80 | 5.80 | -0.06 | -1.02% | 5.75 | 5.87 | 81900 | 4751 | 1.49% |
| 2026-03-06 | 5.70 | 5.86 | 0.16 | 2.81% | 5.68 | 5.86 | 93775 | 5433 | 1.70% |
| 2026-03-05 | 5.66 | 5.70 | 0.12 | 2.15% | 5.63 | 5.75 | 97229 | 5532 | 1.77% |
| 2026-03-04 | 5.67 | 5.58 | -0.14 | -2.45% | 5.55 | 5.70 | 123671 | 6953 | 2.25% |
| 2026-03-03 | 5.78 | 5.72 | -0.07 | -1.21% | 5.71 | 5.85 | 120576 | 6982 | 2.19% |
| 2026-03-02 | 5.93 | 5.79 | -0.20 | -3.34% | 5.75 | 5.96 | 173294 | 10092 | 3.15% |
| 2026-02-27 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 5.99 | 51468 | 3075 | 0.94% |
| 2026-02-26 | 6.05 | 5.98 | -0.06 | -0.99% | 5.95 | 6.06 | 74808 | 4482 | 1.36% |