当前时间：2026-06-29 16:58:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 5.10 | 5.13 | -0.03 | -0.58% | 5.00 | 5.23 | 63521 | 3237 | 1.26% |
| 2026-06-26 | 5.30 | 5.16 | -0.15 | -2.82% | 5.15 | 5.30 | 62091 | 3224 | 1.23% |
| 2026-06-25 | 5.53 | 5.31 | -0.23 | -4.15% | 5.31 | 5.54 | 62480 | 3371 | 1.24% |
| 2026-06-24 | 5.47 | 5.54 | 0.07 | 1.28% | 5.34 | 5.55 | 67892 | 3691 | 1.34% |
| 2026-06-23 | 5.40 | 5.47 | 0.02 | 0.37% | 5.36 | 5.58 | 60512 | 3335 | 1.20% |
| 2026-06-22 | 5.45 | 5.45 | -0.03 | -0.55% | 5.29 | 5.56 | 78454 | 4237 | 1.55% |
| 2026-06-18 | 5.55 | 5.48 | -0.09 | -1.62% | 5.47 | 5.57 | 51801 | 2856 | 1.03% |
| 2026-06-17 | 5.68 | 5.57 | -0.12 | -2.11% | 5.51 | 5.68 | 77633 | 4311 | 1.54% |
| 2026-06-16 | 5.73 | 5.69 | -0.09 | -1.56% | 5.62 | 5.79 | 71878 | 4078 | 1.42% |
| 2026-06-15 | 5.81 | 5.78 | -0.03 | -0.52% | 5.75 | 5.88 | 51642 | 2988 | 1.02% |
| 2026-06-12 | 5.72 | 5.81 | 0.09 | 1.57% | 5.71 | 5.82 | 61599 | 3556 | 1.22% |
| 2026-06-11 | 5.75 | 5.72 | -0.11 | -1.89% | 5.66 | 5.80 | 52439 | 2990 | 1.04% |
| 2026-06-10 | 5.68 | 5.83 | 0.08 | 1.39% | 5.66 | 5.96 | 70336 | 4081 | 1.39% |
| 2026-06-09 | 5.75 | 5.75 | 0.02 | 0.35% | 5.69 | 5.85 | 45583 | 2629 | 0.90% |
| 2026-06-08 | 5.80 | 5.73 | -0.19 | -3.21% | 5.69 | 5.88 | 66278 | 3831 | 1.31% |
| 2026-06-05 | 5.98 | 5.92 | -0.21 | -3.43% | 5.89 | 6.04 | 105741 | 6300 | 2.09% |
| 2026-06-04 | 5.71 | 6.13 | 0.38 | 6.61% | 5.58 | 6.24 | 165874 | 9738 | 3.29% |
| 2026-06-03 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.87 | 60204 | 3481 | 1.19% |
| 2026-06-02 | 5.86 | 5.81 | -0.08 | -1.36% | 5.74 | 5.90 | 89252 | 5180 | 1.77% |
| 2026-06-01 | 5.97 | 5.89 | -0.09 | -1.51% | 5.80 | 5.97 | 96117 | 5638 | 1.90% |
| 2026-05-29 | 5.92 | 5.98 | 0.09 | 1.53% | 5.83 | 6.04 | 106003 | 6300 | 2.10% |
| 2026-05-28 | 5.87 | 5.89 | 0.00 | 0.00% | 5.78 | 5.92 | 71382 | 4177 | 1.41% |
| 2026-05-27 | 5.95 | 5.89 | -0.05 | -0.84% | 5.80 | 6.03 | 97791 | 5736 | 1.94% |
| 2026-05-26 | 6.06 | 5.94 | -0.16 | -2.62% | 5.93 | 6.10 | 116033 | 6942 | 2.30% |
| 2026-05-25 | 6.30 | 6.10 | -0.18 | -2.87% | 6.02 | 6.31 | 167038 | 10192 | 3.31% |
| 2026-05-22 | 6.21 | 6.28 | 0.15 | 2.45% | 6.14 | 6.60 | 213379 | 13588 | 4.23% |
| 2026-05-21 | 6.76 | 6.13 | -0.67 | -9.85% | 6.12 | 6.76 | 352983 | 22253 | 6.99% |
| 2026-05-20 | 6.77 | 6.80 | 0.01 | 0.15% | 6.52 | 7.10 | 274678 | 18636 | 5.44% |
| 2026-05-19 | 6.61 | 6.79 | 0.13 | 1.95% | 6.56 | 6.84 | 160709 | 10826 | 3.18% |
| 2026-05-18 | 6.80 | 6.66 | -0.16 | -2.35% | 6.50 | 6.81 | 169888 | 11254 | 3.36% |
| 2026-05-15 | 6.82 | 6.82 | 0.10 | 1.49% | 6.74 | 6.91 | 164506 | 11234 | 3.26% |
| 2026-05-14 | 7.07 | 6.72 | -0.18 | -2.61% | 6.61 | 7.07 | 283640 | 19144 | 5.62% |
| 2026-05-13 | 6.70 | 6.90 | 0.20 | 2.99% | 6.70 | 6.97 | 224353 | 15410 | 4.44% |
| 2026-05-12 | 6.49 | 6.70 | 0.22 | 3.40% | 6.45 | 6.88 | 261670 | 17430 | 5.18% |
| 2026-05-11 | 6.37 | 6.48 | 0.18 | 2.86% | 6.35 | 6.75 | 297438 | 19403 | 5.89% |
| 2026-05-08 | 6.03 | 6.30 | 0.27 | 4.48% | 5.94 | 6.44 | 243693 | 15192 | 4.83% |
| 2026-05-07 | 5.89 | 6.03 | 0.17 | 2.90% | 5.88 | 6.07 | 115382 | 6924 | 2.29% |
| 2026-05-06 | 5.93 | 5.86 | -0.03 | -0.51% | 5.83 | 5.93 | 91926 | 5380 | 1.82% |
| 2026-04-30 | 5.93 | 5.89 | -0.05 | -0.84% | 5.84 | 5.99 | 75610 | 4457 | 1.50% |
| 2026-04-29 | 5.88 | 5.94 | 0.06 | 1.02% | 5.85 | 6.00 | 75063 | 4462 | 1.49% |
| 2026-04-28 | 5.92 | 5.88 | -0.01 | -0.17% | 5.85 | 5.94 | 58248 | 3426 | 1.15% |
| 2026-04-27 | 6.02 | 5.89 | -0.14 | -2.32% | 5.82 | 6.02 | 102509 | 6021 | 2.03% |
| 2026-04-24 | 5.96 | 6.03 | 0.06 | 1.01% | 5.93 | 6.09 | 59496 | 3581 | 1.18% |
| 2026-04-23 | 6.14 | 5.97 | -0.15 | -2.45% | 5.93 | 6.14 | 103614 | 6215 | 2.05% |
| 2026-04-22 | 6.27 | 6.12 | -0.23 | -3.62% | 6.02 | 6.27 | 172231 | 10511 | 3.41% |
| 2026-04-21 | 6.24 | 6.35 | 0.12 | 1.93% | 6.21 | 6.49 | 183931 | 11630 | 3.64% |
| 2026-04-20 | 6.49 | 6.23 | -0.26 | -4.01% | 6.17 | 6.49 | 242760 | 15208 | 4.81% |
| 2026-04-16 | 6.44 | 6.49 | 0.04 | 0.62% | 6.36 | 6.54 | 92443 | 5955 | 1.83% |
| 2026-04-15 | 6.44 | 6.45 | 0.05 | 0.78% | 6.39 | 6.47 | 61718 | 3970 | 1.22% |
| 2026-04-14 | 6.36 | 6.40 | 0.04 | 0.63% | 6.33 | 6.46 | 62902 | 4024 | 1.25% |
| 2026-04-13 | 6.27 | 6.36 | 0.02 | 0.32% | 6.26 | 6.38 | 46183 | 2925 | 0.91% |
| 2026-04-10 | 6.32 | 6.34 | -0.03 | -0.47% | 6.23 | 6.39 | 82014 | 5173 | 1.62% |
| 2026-04-09 | 6.09 | 6.37 | 0.24 | 3.92% | 6.02 | 6.38 | 127512 | 7944 | 2.53% |
| 2026-04-08 | 6.03 | 6.13 | 0.18 | 3.03% | 6.02 | 6.13 | 67521 | 4098 | 1.34% |
| 2026-04-07 | 5.96 | 5.95 | -0.01 | -0.17% | 5.88 | 6.03 | 50170 | 2996 | 0.99% |
| 2026-04-03 | 6.07 | 5.96 | -0.10 | -1.65% | 5.94 | 6.08 | 59778 | 3573 | 1.18% |
| 2026-04-02 | 6.13 | 6.06 | -0.14 | -2.26% | 6.01 | 6.19 | 78735 | 4787 | 1.56% |
| 2026-04-01 | 6.25 | 6.20 | 0.02 | 0.32% | 6.17 | 6.27 | 64270 | 3994 | 1.27% |
| 2026-03-31 | 6.40 | 6.18 | -0.25 | -3.89% | 6.16 | 6.41 | 104596 | 6557 | 2.07% |
| 2026-03-30 | 6.40 | 6.43 | 0.04 | 0.63% | 6.36 | 6.64 | 143801 | 9313 | 2.85% |
| 2026-03-27 | 6.16 | 6.39 | 0.24 | 3.90% | 6.06 | 6.43 | 139969 | 8761 | 2.77% |
| 2026-03-26 | 6.15 | 6.15 | 0.18 | 3.02% | 6.01 | 6.25 | 163941 | 10041 | 3.25% |
| 2026-03-25 | 5.89 | 5.97 | 0.12 | 2.05% | 5.84 | 5.97 | 80476 | 4742 | 1.59% |
| 2026-03-24 | 5.75 | 5.85 | 0.12 | 2.09% | 5.60 | 5.85 | 102938 | 5906 | 2.04% |
| 2026-03-23 | 5.98 | 5.73 | -0.30 | -4.98% | 5.73 | 5.98 | 110722 | 6415 | 2.19% |