当前时间：2026-07-09 18:55:18 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 5.33 | 5.45 | 0.07 | 1.30% | 5.27 | 5.49 | 219948 | 11775 | 1.08% |
| 2026-07-08 | 5.37 | 5.38 | 0.02 | 0.37% | 5.31 | 5.43 | 135651 | 7287 | 0.66% |
| 2026-07-07 | 5.46 | 5.36 | -0.09 | -1.65% | 5.33 | 5.46 | 140817 | 7576 | 0.69% |
| 2026-07-06 | 5.45 | 5.45 | -0.01 | -0.18% | 5.38 | 5.47 | 151724 | 8232 | 0.74% |
| 2026-07-03 | 5.45 | 5.46 | 0.01 | 0.18% | 5.41 | 5.49 | 144705 | 7888 | 0.71% |
| 2026-07-02 | 5.36 | 5.45 | 0.07 | 1.30% | 5.33 | 5.46 | 187277 | 10151 | 0.92% |
| 2026-07-01 | 5.33 | 5.38 | 0.06 | 1.13% | 5.25 | 5.42 | 215493 | 11485 | 1.06% |
| 2026-06-30 | 5.40 | 5.32 | -0.09 | -1.66% | 5.31 | 5.42 | 200244 | 10715 | 0.98% |
| 2026-06-29 | 5.40 | 5.41 | -0.02 | -0.37% | 5.27 | 5.46 | 215464 | 11605 | 1.06% |
| 2026-06-26 | 5.54 | 5.43 | -0.07 | -1.27% | 5.43 | 5.59 | 213858 | 11773 | 1.05% |
| 2026-06-25 | 5.54 | 5.50 | -0.06 | -1.08% | 5.43 | 5.56 | 228856 | 12557 | 1.12% |
| 2026-06-24 | 5.74 | 5.56 | -0.17 | -2.97% | 5.55 | 5.77 | 269456 | 15119 | 1.32% |
| 2026-06-23 | 5.83 | 5.73 | -0.12 | -2.05% | 5.73 | 5.86 | 211973 | 12284 | 1.04% |
| 2026-06-22 | 5.90 | 5.85 | -0.09 | -1.52% | 5.72 | 5.92 | 278873 | 16176 | 1.37% |
| 2026-06-18 | 5.91 | 5.94 | 0.00 | 0.00% | 5.79 | 5.97 | 290402 | 17022 | 1.42% |
| 2026-06-17 | 6.05 | 5.94 | -0.11 | -1.82% | 5.92 | 6.06 | 254299 | 15153 | 1.25% |
| 2026-06-16 | 5.99 | 6.05 | 0.02 | 0.33% | 5.96 | 6.07 | 272663 | 16393 | 1.34% |
| 2026-06-15 | 6.18 | 6.03 | -0.20 | -3.21% | 6.00 | 6.20 | 555077 | 33733 | 2.72% |
| 2026-06-12 | 6.10 | 6.23 | 0.17 | 2.81% | 6.06 | 6.38 | 739499 | 46107 | 3.62% |
| 2026-06-11 | 6.02 | 6.06 | 0.01 | 0.17% | 5.98 | 6.15 | 342989 | 20845 | 1.68% |
| 2026-06-10 | 6.00 | 6.05 | -0.01 | -0.17% | 5.90 | 6.06 | 307897 | 18364 | 1.51% |
| 2026-06-09 | 5.94 | 6.06 | 0.12 | 2.02% | 5.81 | 6.08 | 339734 | 20250 | 1.66% |
| 2026-06-08 | 6.01 | 5.94 | -0.26 | -4.19% | 5.88 | 6.12 | 476663 | 28513 | 2.34% |
| 2026-06-05 | 6.39 | 6.20 | -0.25 | -3.88% | 6.18 | 6.48 | 476770 | 30003 | 2.34% |
| 2026-06-04 | 6.23 | 6.45 | 0.20 | 3.20% | 6.18 | 6.52 | 558348 | 35593 | 2.74% |
| 2026-06-03 | 6.40 | 6.25 | -0.22 | -3.40% | 6.23 | 6.49 | 577085 | 36521 | 2.83% |
| 2026-06-02 | 6.55 | 6.47 | -0.13 | -1.97% | 6.37 | 6.58 | 471288 | 30502 | 2.31% |
| 2026-06-01 | 6.60 | 6.60 | 0.00 | 0.00% | 6.53 | 6.68 | 696352 | 45934 | 3.41% |
| 2026-05-29 | 6.48 | 6.60 | 0.12 | 1.85% | 6.38 | 6.62 | 821533 | 53802 | 4.02% |
| 2026-05-28 | 6.43 | 6.48 | 0.03 | 0.47% | 6.35 | 6.55 | 516770 | 33245 | 2.53% |
| 2026-05-27 | 6.30 | 6.45 | 0.13 | 2.06% | 6.29 | 6.49 | 532315 | 34168 | 2.61% |
| 2026-05-26 | 6.43 | 6.32 | -0.18 | -2.77% | 6.27 | 6.46 | 453702 | 28706 | 2.22% |
| 2026-05-25 | 6.45 | 6.50 | 0.02 | 0.31% | 6.42 | 6.54 | 501871 | 32526 | 2.46% |
| 2026-05-22 | 6.38 | 6.48 | 0.14 | 2.21% | 6.33 | 6.54 | 586048 | 37756 | 2.87% |
| 2026-05-21 | 6.56 | 6.34 | -0.29 | -4.37% | 6.32 | 6.72 | 802300 | 52009 | 3.93% |
| 2026-05-20 | 7.06 | 6.63 | -0.21 | -3.07% | 6.57 | 7.06 | 1484087 | 99642 | 7.27% |
| 2026-05-19 | 6.22 | 6.84 | 0.62 | 9.97% | 6.17 | 6.84 | 1098682 | 73061 | 5.38% |
| 2026-05-18 | 6.09 | 6.22 | 0.10 | 1.63% | 6.08 | 6.24 | 227629 | 14081 | 1.12% |
| 2026-05-15 | 6.25 | 6.12 | -0.13 | -2.08% | 6.05 | 6.26 | 340411 | 20878 | 1.67% |
| 2026-05-14 | 6.39 | 6.25 | -0.12 | -1.88% | 6.23 | 6.42 | 345010 | 21739 | 1.69% |
| 2026-05-13 | 6.28 | 6.37 | 0.12 | 1.92% | 6.22 | 6.43 | 434392 | 27624 | 2.13% |
| 2026-05-12 | 6.28 | 6.25 | -0.01 | -0.16% | 6.18 | 6.34 | 276558 | 17347 | 1.35% |
| 2026-05-11 | 6.24 | 6.26 | 0.05 | 0.81% | 6.21 | 6.31 | 268862 | 16824 | 1.32% |
| 2026-05-08 | 6.25 | 6.21 | -0.08 | -1.27% | 6.18 | 6.31 | 247219 | 15394 | 1.21% |
| 2026-05-07 | 6.22 | 6.29 | 0.11 | 1.78% | 6.22 | 6.38 | 326362 | 20562 | 1.60% |
| 2026-05-06 | 6.07 | 6.18 | 0.10 | 1.64% | 6.06 | 6.20 | 289100 | 17817 | 1.42% |
| 2026-04-30 | 6.00 | 6.08 | -0.06 | -0.98% | 5.81 | 6.10 | 380687 | 22691 | 1.86% |
| 2026-04-29 | 6.00 | 6.14 | 0.12 | 1.99% | 5.99 | 6.18 | 210101 | 12867 | 1.03% |
| 2026-04-28 | 6.02 | 6.02 | -0.03 | -0.50% | 5.97 | 6.08 | 180787 | 10874 | 0.89% |
| 2026-04-27 | 6.08 | 6.05 | -0.08 | -1.31% | 6.04 | 6.13 | 209115 | 12694 | 1.02% |
| 2026-04-24 | 6.24 | 6.13 | -0.15 | -2.39% | 6.10 | 6.26 | 270317 | 16630 | 1.32% |
| 2026-04-23 | 6.20 | 6.28 | 0.12 | 1.95% | 6.17 | 6.32 | 375468 | 23504 | 1.84% |
| 2026-04-22 | 6.17 | 6.16 | -0.03 | -0.48% | 6.15 | 6.23 | 235182 | 14531 | 1.15% |
| 2026-04-21 | 6.25 | 6.19 | -0.05 | -0.80% | 6.19 | 6.29 | 243425 | 15159 | 1.19% |
| 2026-04-20 | 6.37 | 6.24 | -0.14 | -2.19% | 6.20 | 6.37 | 382497 | 23912 | 1.87% |
| 2026-04-17 | 6.17 | 6.38 | 0.22 | 3.57% | 6.15 | 6.47 | 529596 | 33599 | 2.59% |
| 2026-04-16 | 6.18 | 6.16 | -0.03 | -0.48% | 6.12 | 6.21 | 176222 | 10854 | 0.86% |
| 2026-04-15 | 6.13 | 6.19 | 0.06 | 0.98% | 6.07 | 6.19 | 264150 | 16225 | 1.29% |
| 2026-04-14 | 5.99 | 6.13 | 0.17 | 2.85% | 5.98 | 6.26 | 396752 | 24337 | 1.93% |
| 2026-04-13 | 5.90 | 5.96 | 0.04 | 0.68% | 5.88 | 6.00 | 158326 | 9401 | 0.77% |
| 2026-04-10 | 5.89 | 5.92 | 0.06 | 1.02% | 5.86 | 6.02 | 231162 | 13740 | 1.12% |
| 2026-04-09 | 5.93 | 5.86 | -0.09 | -1.51% | 5.83 | 5.93 | 191860 | 11264 | 0.93% |
| 2026-04-08 | 5.90 | 5.95 | 0.15 | 2.59% | 5.88 | 5.95 | 248630 | 14723 | 1.21% |
| 2026-04-07 | 5.82 | 5.80 | -0.04 | -0.68% | 5.77 | 5.89 | 208482 | 12144 | 1.01% |
| 2026-04-03 | 6.08 | 5.84 | -0.18 | -2.99% | 5.81 | 6.08 | 318733 | 18812 | 1.55% |
| 2026-04-02 | 6.18 | 6.02 | -0.18 | -2.90% | 6.01 | 6.22 | 330480 | 20106 | 1.60% |
| 2026-04-01 | 6.20 | 6.20 | 0.07 | 1.14% | 6.15 | 6.28 | 239756 | 14902 | 1.16% |
| 2026-03-31 | 6.32 | 6.13 | -0.14 | -2.23% | 6.10 | 6.33 | 331676 | 20578 | 1.61% |