当前时间：2026-06-29 12:55:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 6.40 | 6.21 | -0.30 | -4.61% | 6.13 | 6.48 | 1522365 | 95574 | 7.45% |
| 2026-06-25 | 6.09 | 6.51 | 0.37 | 6.03% | 6.07 | 6.63 | 2283012 | 146668 | 11.17% |
| 2026-06-24 | 6.15 | 6.14 | -0.01 | -0.16% | 6.02 | 6.25 | 1326456 | 81118 | 6.49% |
| 2026-06-23 | 6.21 | 6.15 | -0.23 | -3.61% | 6.14 | 6.35 | 1634882 | 101872 | 8.00% |
| 2026-06-22 | 5.88 | 6.38 | 0.52 | 8.87% | 5.81 | 6.45 | 3081714 | 193362 | 15.08% |
| 2026-06-18 | 6.12 | 5.86 | -0.27 | -4.40% | 5.85 | 6.18 | 1806467 | 107714 | 8.84% |
| 2026-06-17 | 6.06 | 6.13 | -0.04 | -0.65% | 6.03 | 6.22 | 1619138 | 99056 | 7.92% |
| 2026-06-16 | 5.95 | 6.17 | 0.16 | 2.66% | 5.93 | 6.30 | 1921148 | 117540 | 9.40% |
| 2026-06-15 | 6.02 | 6.01 | 0.14 | 2.39% | 5.80 | 6.08 | 2069301 | 123372 | 10.13% |
| 2026-06-12 | 5.73 | 5.87 | -0.08 | -1.34% | 5.73 | 5.93 | 2063103 | 120273 | 10.10% |
| 2026-06-11 | 5.81 | 5.95 | 0.30 | 5.31% | 5.63 | 6.00 | 3013872 | 175062 | 14.75% |
| 2026-06-10 | 5.08 | 5.65 | 0.51 | 9.92% | 5.05 | 5.65 | 1208601 | 66370 | 5.91% |
| 2026-06-09 | 5.26 | 5.14 | -0.07 | -1.34% | 5.02 | 5.31 | 783455 | 40062 | 3.83% |
| 2026-06-08 | 5.21 | 5.21 | -0.16 | -2.98% | 5.15 | 5.43 | 749751 | 39592 | 3.67% |
| 2026-06-05 | 5.33 | 5.37 | 0.04 | 0.75% | 5.12 | 5.48 | 1019050 | 54169 | 4.99% |
| 2026-06-04 | 5.56 | 5.33 | -0.28 | -4.99% | 5.30 | 5.58 | 1080676 | 58206 | 5.29% |
| 2026-06-03 | 5.51 | 5.61 | 0.05 | 0.90% | 5.44 | 5.67 | 1068956 | 59788 | 5.23% |
| 2026-06-02 | 5.54 | 5.56 | -0.03 | -0.54% | 5.40 | 5.64 | 886956 | 48811 | 4.34% |
| 2026-06-01 | 5.34 | 5.59 | 0.25 | 4.68% | 5.33 | 5.71 | 1606757 | 89548 | 7.86% |
| 2026-05-29 | 5.72 | 5.38 | -0.20 | -3.58% | 5.34 | 5.86 | 1367041 | 75920 | 6.69% |
| 2026-05-28 | 5.54 | 5.58 | -0.02 | -0.36% | 5.38 | 5.62 | 1109425 | 60916 | 5.43% |
| 2026-05-27 | 5.56 | 5.60 | -0.05 | -0.88% | 5.52 | 5.75 | 1255562 | 70691 | 6.14% |
| 2026-05-26 | 5.76 | 5.65 | -0.22 | -3.75% | 5.50 | 5.76 | 1428543 | 80171 | 6.99% |
| 2026-05-25 | 6.08 | 5.87 | -0.25 | -4.08% | 5.78 | 6.13 | 1945615 | 114583 | 9.52% |
| 2026-05-22 | 5.94 | 6.12 | 0.16 | 2.68% | 5.88 | 6.22 | 2001381 | 121890 | 9.79% |
| 2026-05-21 | 6.20 | 5.96 | -0.45 | -7.02% | 5.92 | 6.46 | 2759196 | 169911 | 13.50% |
| 2026-05-20 | 6.21 | 6.41 | 0.22 | 3.55% | 6.20 | 6.79 | 3745742 | 242262 | 18.33% |
| 2026-05-19 | 6.39 | 6.19 | -0.20 | -3.13% | 6.00 | 6.39 | 3578293 | 221128 | 17.51% |
| 2026-05-18 | 6.00 | 6.39 | 0.58 | 9.98% | 5.87 | 6.39 | 2854508 | 176671 | 13.97% |
| 2026-05-15 | 5.81 | 5.81 | 0.53 | 10.04% | 5.81 | 5.81 | 984976 | 57227 | 4.82% |
| 2026-05-14 | 5.06 | 5.28 | 0.21 | 4.14% | 5.06 | 5.38 | 1458509 | 76727 | 7.14% |
| 2026-05-13 | 4.98 | 5.07 | 0.11 | 2.22% | 4.96 | 5.13 | 519454 | 26301 | 2.54% |
| 2026-05-12 | 5.06 | 4.96 | -0.11 | -2.17% | 4.93 | 5.10 | 574895 | 28764 | 2.81% |
| 2026-05-11 | 5.08 | 5.07 | 0.01 | 0.20% | 5.05 | 5.13 | 508012 | 25821 | 2.49% |
| 2026-05-08 | 5.10 | 5.06 | -0.04 | -0.78% | 5.04 | 5.15 | 521970 | 26526 | 2.55% |
| 2026-05-07 | 5.35 | 5.10 | -0.24 | -4.49% | 5.08 | 5.35 | 950057 | 48982 | 4.65% |
| 2026-05-06 | 5.35 | 5.34 | -0.01 | -0.19% | 5.25 | 5.37 | 634374 | 33650 | 3.10% |
| 2026-04-30 | 5.40 | 5.35 | 0.05 | 0.94% | 5.34 | 5.49 | 949093 | 51272 | 4.64% |
| 2026-04-29 | 5.22 | 5.30 | 0.07 | 1.34% | 5.15 | 5.31 | 591714 | 31063 | 2.90% |
| 2026-04-28 | 5.12 | 5.23 | 0.11 | 2.15% | 5.09 | 5.24 | 713637 | 36920 | 3.49% |
| 2026-04-27 | 5.14 | 5.12 | -0.02 | -0.39% | 5.05 | 5.16 | 439054 | 22454 | 2.15% |
| 2026-04-24 | 5.11 | 5.14 | -0.02 | -0.39% | 5.04 | 5.19 | 624963 | 32044 | 3.06% |
| 2026-04-23 | 5.12 | 5.16 | 0.04 | 0.78% | 5.03 | 5.22 | 709333 | 36418 | 3.47% |
| 2026-04-22 | 5.06 | 5.12 | 0.05 | 0.99% | 5.03 | 5.16 | 529947 | 26974 | 2.59% |
| 2026-04-21 | 5.05 | 5.07 | 0.03 | 0.60% | 4.94 | 5.10 | 422457 | 21296 | 2.07% |
| 2026-04-20 | 5.06 | 5.04 | -0.01 | -0.20% | 5.01 | 5.12 | 333819 | 16881 | 1.63% |
| 2026-04-17 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.13 | 408626 | 20668 | 2.00% |
| 2026-04-16 | 5.03 | 5.10 | 0.03 | 0.59% | 5.03 | 5.14 | 347824 | 17699 | 1.70% |
| 2026-04-15 | 5.18 | 5.07 | -0.12 | -2.31% | 5.05 | 5.18 | 493042 | 25105 | 2.41% |
| 2026-04-14 | 5.25 | 5.19 | 0.00 | 0.00% | 5.12 | 5.29 | 581233 | 30059 | 2.84% |
| 2026-04-13 | 5.07 | 5.19 | 0.12 | 2.37% | 5.00 | 5.21 | 712499 | 36405 | 3.49% |
| 2026-04-10 | 4.99 | 5.07 | 0.07 | 1.40% | 4.96 | 5.10 | 519279 | 26256 | 2.54% |
| 2026-04-09 | 5.02 | 5.00 | -0.04 | -0.79% | 4.96 | 5.07 | 444092 | 22205 | 2.17% |
| 2026-04-08 | 4.97 | 5.04 | -0.03 | -0.59% | 4.93 | 5.06 | 705719 | 35380 | 3.45% |
| 2026-04-07 | 4.80 | 5.07 | 0.28 | 5.85% | 4.76 | 5.07 | 803097 | 40069 | 3.93% |
| 2026-04-03 | 4.97 | 4.79 | -0.09 | -1.84% | 4.73 | 5.01 | 528233 | 25596 | 2.59% |
| 2026-04-02 | 4.94 | 4.88 | -0.08 | -1.61% | 4.84 | 4.99 | 367947 | 18043 | 1.80% |
| 2026-04-01 | 5.02 | 4.96 | 0.02 | 0.40% | 4.94 | 5.07 | 485223 | 24212 | 2.37% |
| 2026-03-31 | 5.10 | 4.94 | -0.17 | -3.33% | 4.93 | 5.15 | 606022 | 30409 | 2.97% |
| 2026-03-30 | 5.14 | 5.11 | -0.08 | -1.54% | 5.06 | 5.26 | 889290 | 45645 | 4.35% |
| 2026-03-27 | 4.94 | 5.19 | 0.26 | 5.27% | 4.91 | 5.33 | 1363573 | 70522 | 6.67% |
| 2026-03-26 | 4.83 | 4.93 | 0.08 | 1.65% | 4.81 | 4.99 | 705488 | 34652 | 3.45% |
| 2026-03-25 | 4.79 | 4.85 | 0.07 | 1.46% | 4.77 | 4.90 | 541215 | 26240 | 2.65% |
| 2026-03-24 | 4.83 | 4.78 | 0.03 | 0.63% | 4.60 | 4.84 | 619218 | 29172 | 3.03% |
| 2026-03-23 | 4.75 | 4.75 | -0.10 | -2.06% | 4.67 | 4.97 | 866338 | 41710 | 4.24% |