当前时间：2026-05-29 23:06:29 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 5.62 | 6.12 | 0.56 | 10.07% | 5.61 | 6.12 | 237265 | 14311 | 6.17% |
| 2026-05-28 | 5.55 | 5.56 | 0.01 | 0.18% | 5.38 | 5.76 | 217648 | 12073 | 5.66% |
| 2026-05-27 | 5.73 | 5.55 | -0.39 | -6.57% | 5.46 | 5.79 | 321590 | 17961 | 8.37% |
| 2026-05-26 | 6.48 | 5.94 | -0.66 | -10.00% | 5.94 | 6.48 | 343759 | 20799 | 8.95% |
| 2026-05-25 | 6.90 | 6.60 | -0.34 | -4.90% | 6.58 | 6.92 | 314718 | 21046 | 8.19% |
| 2026-05-22 | 6.82 | 6.94 | -0.11 | -1.56% | 6.51 | 7.08 | 445973 | 30158 | 11.61% |
| 2026-05-21 | 7.25 | 7.05 | 0.10 | 1.44% | 7.00 | 7.39 | 716140 | 51459 | 18.64% |
| 2026-05-20 | 6.86 | 6.95 | 0.10 | 1.46% | 6.81 | 7.29 | 383637 | 26809 | 9.98% |
| 2026-05-19 | 6.87 | 6.85 | -0.03 | -0.44% | 6.77 | 7.17 | 363884 | 25335 | 9.47% |
| 2026-05-18 | 6.64 | 6.88 | 0.38 | 5.85% | 6.41 | 7.08 | 402412 | 27152 | 10.47% |
| 2026-05-15 | 6.50 | 6.50 | -0.11 | -1.66% | 6.24 | 6.70 | 360065 | 23291 | 9.37% |
| 2026-05-14 | 6.44 | 6.61 | 0.21 | 3.28% | 6.23 | 7.03 | 447428 | 29912 | 11.64% |
| 2026-05-13 | 6.43 | 6.40 | 0.02 | 0.31% | 6.32 | 6.58 | 224299 | 14452 | 5.84% |
| 2026-05-12 | 6.83 | 6.38 | -0.35 | -5.20% | 6.34 | 6.95 | 276524 | 17968 | 7.20% |
| 2026-05-11 | 6.70 | 6.73 | 0.21 | 3.22% | 6.56 | 7.03 | 311977 | 21284 | 8.12% |
| 2026-05-08 | 6.49 | 6.52 | 0.03 | 0.46% | 6.42 | 6.55 | 185077 | 12025 | 4.82% |
| 2026-05-07 | 6.22 | 6.49 | 0.24 | 3.84% | 6.22 | 6.66 | 277312 | 18030 | 7.22% |
| 2026-05-06 | 6.19 | 6.25 | 0.08 | 1.30% | 6.18 | 6.29 | 170944 | 10677 | 4.45% |
| 2026-04-30 | 6.09 | 6.17 | 0.07 | 1.15% | 6.02 | 6.19 | 177173 | 10869 | 4.61% |
| 2026-04-29 | 6.09 | 6.10 | 0.08 | 1.33% | 6.06 | 6.41 | 269320 | 16609 | 7.01% |
| 2026-04-28 | 6.01 | 6.02 | 0.01 | 0.17% | 5.92 | 6.20 | 189897 | 11390 | 4.94% |
| 2026-04-27 | 5.93 | 6.01 | 0.14 | 2.39% | 5.69 | 6.04 | 258542 | 15165 | 6.73% |
| 2026-04-24 | 6.10 | 5.87 | -0.44 | -6.97% | 5.70 | 6.15 | 339626 | 19777 | 8.84% |
| 2026-04-23 | 6.38 | 6.31 | -0.04 | -0.63% | 6.22 | 6.39 | 107066 | 6726 | 2.79% |
| 2026-04-22 | 6.44 | 6.35 | -0.07 | -1.09% | 6.30 | 6.44 | 95452 | 6054 | 2.48% |
| 2026-04-21 | 6.46 | 6.42 | -0.05 | -0.77% | 6.35 | 6.47 | 91404 | 5842 | 2.38% |
| 2026-04-20 | 6.33 | 6.47 | 0.10 | 1.57% | 6.30 | 6.48 | 94191 | 6046 | 2.45% |
| 2026-04-17 | 6.44 | 6.37 | -0.06 | -0.93% | 6.28 | 6.50 | 110731 | 7040 | 2.88% |
| 2026-04-16 | 6.36 | 6.43 | 0.10 | 1.58% | 6.28 | 6.44 | 102535 | 6534 | 2.67% |
| 2026-04-15 | 6.45 | 6.33 | -0.12 | -1.86% | 6.31 | 6.50 | 89068 | 5688 | 2.32% |
| 2026-04-14 | 6.46 | 6.45 | 0.03 | 0.47% | 6.35 | 6.49 | 92760 | 5944 | 2.41% |
| 2026-04-13 | 6.37 | 6.42 | 0.05 | 0.78% | 6.28 | 6.43 | 114215 | 7287 | 2.97% |
| 2026-04-10 | 6.32 | 6.37 | 0.06 | 0.95% | 6.28 | 6.39 | 99396 | 6320 | 2.59% |
| 2026-04-09 | 6.40 | 6.31 | -0.10 | -1.56% | 6.23 | 6.43 | 127806 | 8049 | 3.33% |
| 2026-04-08 | 6.20 | 6.41 | 0.20 | 3.22% | 6.20 | 6.45 | 186778 | 11877 | 4.86% |
| 2026-04-07 | 6.02 | 6.21 | 0.27 | 4.55% | 5.94 | 6.27 | 202301 | 12461 | 5.26% |
| 2026-04-03 | 6.25 | 5.94 | -0.26 | -4.19% | 5.93 | 6.28 | 185611 | 11138 | 4.83% |
| 2026-04-02 | 6.36 | 6.20 | -0.21 | -3.28% | 6.15 | 6.40 | 156171 | 9758 | 4.06% |
| 2026-04-01 | 6.47 | 6.41 | 0.01 | 0.16% | 6.38 | 6.62 | 166023 | 10688 | 4.32% |
| 2026-03-31 | 6.62 | 6.40 | -0.23 | -3.47% | 6.39 | 6.65 | 237171 | 15380 | 6.17% |
| 2026-03-30 | 6.56 | 6.63 | 0.03 | 0.45% | 6.37 | 6.64 | 293880 | 19178 | 7.65% |
| 2026-03-27 | 6.36 | 6.60 | 0.10 | 1.54% | 6.28 | 6.72 | 377987 | 24803 | 9.84% |
| 2026-03-26 | 6.89 | 6.50 | -0.33 | -4.83% | 6.48 | 7.18 | 569910 | 38488 | 14.83% |
| 2026-03-25 | 6.80 | 6.83 | -0.11 | -1.59% | 6.66 | 6.97 | 527150 | 35989 | 13.72% |
| 2026-03-24 | 7.25 | 6.94 | -0.31 | -4.28% | 6.70 | 7.46 | 763042 | 52610 | 19.86% |
| 2026-03-23 | 6.51 | 7.25 | 0.66 | 10.02% | 6.41 | 7.25 | 450492 | 31504 | 11.72% |
| 2026-03-20 | 6.80 | 6.59 | -0.16 | -2.37% | 6.51 | 6.83 | 183860 | 12187 | 4.78% |
| 2026-03-19 | 6.86 | 6.75 | -0.25 | -3.57% | 6.73 | 7.08 | 191895 | 13151 | 4.99% |
| 2026-03-18 | 6.96 | 7.00 | 0.18 | 2.64% | 6.74 | 7.02 | 260778 | 18010 | 6.79% |
| 2026-03-17 | 6.92 | 6.82 | 0.03 | 0.44% | 6.80 | 7.30 | 387284 | 27275 | 10.08% |
| 2026-03-16 | 6.55 | 6.79 | -0.03 | -0.44% | 6.55 | 7.05 | 214734 | 14656 | 5.59% |
| 2026-03-13 | 6.90 | 6.82 | -0.08 | -1.16% | 6.80 | 7.08 | 227258 | 15788 | 5.91% |
| 2026-03-12 | 7.05 | 6.90 | -0.21 | -2.95% | 6.84 | 7.09 | 268767 | 18643 | 6.99% |
| 2026-03-11 | 7.36 | 7.11 | -0.18 | -2.47% | 7.08 | 7.36 | 277151 | 19769 | 7.21% |
| 2026-03-10 | 7.31 | 7.29 | 0.04 | 0.55% | 7.19 | 7.39 | 242885 | 17658 | 6.32% |
| 2026-03-09 | 7.38 | 7.25 | -0.20 | -2.68% | 7.14 | 7.42 | 320907 | 23191 | 8.35% |
| 2026-03-06 | 7.17 | 7.45 | 0.28 | 3.91% | 7.08 | 7.51 | 494174 | 36480 | 12.86% |
| 2026-03-05 | 7.20 | 7.17 | -0.18 | -2.45% | 7.03 | 7.34 | 546368 | 39198 | 14.22% |
| 2026-03-04 | 7.69 | 7.35 | -0.82 | -10.04% | 7.35 | 7.75 | 426444 | 31447 | 11.10% |
| 2026-03-03 | 7.58 | 8.17 | 0.74 | 9.96% | 7.47 | 8.17 | 247905 | 19819 | 6.45% |
| 2026-03-02 | 7.85 | 7.43 | -0.29 | -3.76% | 7.41 | 7.90 | 320596 | 24139 | 8.34% |
| 2026-02-27 | 8.03 | 7.72 | -0.20 | -2.53% | 7.68 | 8.08 | 509745 | 39645 | 13.26% |
| 2026-02-26 | 7.92 | 7.92 | -0.09 | -1.12% | 7.92 | 8.21 | 760238 | 60934 | 19.78% |
| 2026-02-25 | 7.40 | 8.01 | 0.57 | 7.66% | 7.29 | 8.18 | 1140978 | 90170 | 29.69% |
| 2026-02-24 | 6.83 | 7.44 | 0.68 | 10.06% | 6.83 | 7.44 | 594831 | 43448 | 15.48% |