当前时间：2026-06-29 19:08:18 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 | 5.29 | 5.38 | 0.09 | 1.70% | 5.26 | 5.41 | 559611 | 29923 | 1.23% |
| 2026-06-26 | 5.48 | 5.29 | -0.23 | -4.17% | 5.29 | 5.57 | 699803 | 37957 | 1.53% |
| 2026-06-25 | 5.29 | 5.52 | 0.21 | 3.95% | 5.23 | 5.64 | 878231 | 47842 | 1.92% |
| 2026-06-24 | 5.42 | 5.31 | -0.16 | -2.93% | 5.28 | 5.53 | 588871 | 31633 | 1.29% |
| 2026-06-23 | 5.41 | 5.47 | 0.06 | 1.11% | 5.38 | 5.61 | 713202 | 39306 | 1.56% |
| 2026-06-22 | 5.12 | 5.41 | 0.28 | 5.46% | 5.10 | 5.42 | 781202 | 41188 | 1.71% |
| 2026-06-18 | 5.29 | 5.13 | -0.18 | -3.39% | 5.12 | 5.31 | 391322 | 20352 | 0.86% |
| 2026-06-17 | 5.35 | 5.31 | -0.07 | -1.30% | 5.29 | 5.40 | 343854 | 18338 | 0.75% |
| 2026-06-16 | 5.39 | 5.38 | -0.04 | -0.74% | 5.33 | 5.43 | 370990 | 19951 | 0.81% |
| 2026-06-15 | 5.33 | 5.42 | 0.08 | 1.50% | 5.32 | 5.58 | 723268 | 39346 | 1.59% |
| 2026-06-12 | 5.21 | 5.34 | 0.15 | 2.89% | 5.15 | 5.35 | 613448 | 32400 | 1.34% |
| 2026-06-11 | 5.15 | 5.19 | -0.01 | -0.19% | 5.12 | 5.26 | 391184 | 20285 | 0.86% |
| 2026-06-10 | 5.07 | 5.20 | 0.10 | 1.96% | 4.94 | 5.22 | 732715 | 37337 | 1.61% |
| 2026-06-09 | 5.21 | 5.10 | -0.09 | -1.73% | 5.08 | 5.22 | 462900 | 23761 | 1.01% |
| 2026-06-08 | 5.21 | 5.19 | -0.11 | -2.08% | 5.17 | 5.28 | 405390 | 21180 | 0.89% |
| 2026-06-05 | 5.33 | 5.30 | -0.03 | -0.56% | 5.29 | 5.39 | 335093 | 17871 | 0.73% |
| 2026-06-04 | 5.40 | 5.33 | -0.10 | -1.84% | 5.29 | 5.45 | 318388 | 17058 | 0.70% |
| 2026-06-03 | 5.50 | 5.43 | -0.08 | -1.45% | 5.41 | 5.51 | 319910 | 17405 | 0.70% |
| 2026-06-02 | 5.48 | 5.51 | 0.01 | 0.18% | 5.47 | 5.57 | 334222 | 18440 | 0.73% |
| 2026-06-01 | 5.43 | 5.50 | 0.06 | 1.10% | 5.39 | 5.51 | 480052 | 26195 | 1.05% |
| 2026-05-29 | 5.45 | 5.44 | -0.01 | -0.18% | 5.43 | 5.52 | 502903 | 27467 | 1.10% |
| 2026-05-28 | 5.57 | 5.45 | -0.15 | -2.68% | 5.42 | 5.59 | 412036 | 22550 | 0.90% |
| 2026-05-27 | 5.57 | 5.60 | 0.01 | 0.18% | 5.52 | 5.65 | 265497 | 14831 | 0.68% |
| 2026-05-26 | 5.62 | 5.59 | -0.05 | -0.89% | 5.51 | 5.68 | 347786 | 19475 | 0.89% |
| 2026-05-25 | 5.63 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 192500 | 10815 | 0.49% |
| 2026-05-22 | 5.73 | 5.64 | -0.08 | -1.40% | 5.63 | 5.74 | 227665 | 12873 | 0.58% |
| 2026-05-21 | 5.75 | 5.72 | -0.02 | -0.35% | 5.70 | 5.88 | 323686 | 18814 | 0.82% |
| 2026-05-20 | 5.83 | 5.74 | -0.11 | -1.88% | 5.73 | 5.84 | 190176 | 10957 | 0.48% |
| 2026-05-19 | 5.80 | 5.85 | 0.04 | 0.69% | 5.80 | 5.86 | 154446 | 9000 | 0.39% |
| 2026-05-18 | 5.81 | 5.81 | -0.03 | -0.51% | 5.77 | 5.84 | 175956 | 10214 | 0.45% |
| 2026-05-15 | 5.90 | 5.84 | -0.08 | -1.35% | 5.81 | 5.92 | 247696 | 14524 | 0.63% |
| 2026-05-14 | 6.03 | 5.92 | -0.10 | -1.66% | 5.92 | 6.04 | 245453 | 14650 | 0.63% |
| 2026-05-13 | 6.06 | 6.02 | -0.03 | -0.50% | 5.98 | 6.06 | 255099 | 15328 | 0.65% |
| 2026-05-12 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.10 | 325856 | 19765 | 0.83% |
| 2026-05-11 | 6.00 | 6.06 | 0.05 | 0.83% | 5.98 | 6.08 | 332633 | 20070 | 0.85% |
| 2026-05-08 | 6.02 | 6.01 | -0.02 | -0.33% | 5.99 | 6.04 | 211604 | 12717 | 0.54% |
| 2026-05-07 | 6.07 | 6.03 | -0.03 | -0.50% | 6.01 | 6.08 | 206140 | 12435 | 0.53% |
| 2026-05-06 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.07 | 315926 | 19098 | 0.80% |
| 2026-04-30 | 6.01 | 6.02 | 0.02 | 0.33% | 5.99 | 6.08 | 306438 | 18486 | 0.78% |
| 2026-04-29 | 5.94 | 6.00 | 0.04 | 0.67% | 5.94 | 6.01 | 175955 | 10523 | 0.45% |
| 2026-04-28 | 5.93 | 5.96 | 0.02 | 0.34% | 5.93 | 6.01 | 206677 | 12330 | 0.53% |
| 2026-04-27 | 5.96 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 177239 | 10524 | 0.45% |
| 2026-04-24 | 5.98 | 5.95 | -0.05 | -0.83% | 5.94 | 5.99 | 158006 | 9409 | 0.40% |
| 2026-04-23 | 6.00 | 6.00 | -0.01 | -0.17% | 5.97 | 6.02 | 202030 | 12101 | 0.51% |
| 2026-04-22 | 5.98 | 6.01 | 0.01 | 0.17% | 5.97 | 6.05 | 195672 | 11759 | 0.50% |
| 2026-04-21 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.06 | 199650 | 11992 | 0.51% |
| 2026-04-20 | 6.07 | 6.05 | -0.02 | -0.33% | 6.04 | 6.08 | 199460 | 12082 | 0.51% |
| 2026-04-17 | 6.08 | 6.07 | -0.02 | -0.33% | 6.03 | 6.09 | 154490 | 9356 | 0.39% |
| 2026-04-16 | 6.08 | 6.09 | 0.01 | 0.16% | 6.06 | 6.11 | 165129 | 10052 | 0.42% |
| 2026-04-15 | 6.13 | 6.08 | -0.04 | -0.65% | 6.07 | 6.14 | 157605 | 9611 | 0.40% |
| 2026-04-14 | 6.12 | 6.12 | 0.02 | 0.33% | 6.06 | 6.14 | 174441 | 10622 | 0.44% |
| 2026-04-13 | 6.05 | 6.10 | 0.02 | 0.33% | 6.02 | 6.12 | 211443 | 12863 | 0.54% |
| 2026-04-10 | 6.02 | 6.08 | 0.09 | 1.50% | 6.02 | 6.20 | 437000 | 26782 | 1.11% |
| 2026-04-09 | 6.07 | 5.99 | -0.13 | -2.12% | 5.96 | 6.07 | 220293 | 13240 | 0.56% |
| 2026-04-08 | 6.02 | 6.12 | 0.18 | 3.03% | 6.00 | 6.12 | 272584 | 16522 | 0.69% |
| 2026-04-07 | 5.94 | 5.94 | 0.00 | 0.00% | 5.90 | 5.96 | 134710 | 7988 | 0.34% |
| 2026-04-03 | 6.01 | 5.94 | -0.06 | -1.00% | 5.92 | 6.02 | 172970 | 10315 | 0.44% |
| 2026-04-02 | 6.11 | 6.00 | -0.12 | -1.96% | 5.97 | 6.12 | 208273 | 12549 | 0.53% |
| 2026-04-01 | 6.12 | 6.12 | 0.05 | 0.82% | 6.10 | 6.14 | 212487 | 13005 | 0.54% |
| 2026-03-31 | 6.13 | 6.07 | -0.09 | -1.46% | 6.06 | 6.20 | 193821 | 11871 | 0.49% |
| 2026-03-30 | 6.09 | 6.16 | 0.03 | 0.49% | 6.05 | 6.16 | 198899 | 12180 | 0.51% |
| 2026-03-27 | 6.04 | 6.13 | 0.05 | 0.82% | 6.04 | 6.14 | 167473 | 10230 | 0.43% |
| 2026-03-26 | 6.15 | 6.08 | -0.08 | -1.30% | 6.07 | 6.17 | 197458 | 12060 | 0.50% |
| 2026-03-25 | 6.08 | 6.16 | 0.07 | 1.15% | 6.06 | 6.19 | 254185 | 15590 | 0.65% |
| 2026-03-24 | 6.04 | 6.09 | 0.11 | 1.84% | 5.98 | 6.11 | 296017 | 17921 | 0.75% |
| 2026-03-23 | 6.20 | 5.98 | -0.32 | -5.08% | 5.95 | 6.23 | 468170 | 28465 | 1.19% |