当前时间：2026-06-22 11:44:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 5.09 | 5.07 | -0.03 | -0.59% | 4.99 | 5.12 | 278130 | 14034 | 1.20% |
| 2026-06-17 | 5.11 | 5.10 | -0.01 | -0.20% | 5.02 | 5.23 | 354802 | 18137 | 1.53% |
| 2026-06-16 | 5.00 | 5.11 | 0.11 | 2.20% | 4.94 | 5.18 | 408245 | 20689 | 1.76% |
| 2026-06-15 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.08 | 308608 | 15483 | 1.33% |
| 2026-06-12 | 5.02 | 5.00 | 0.00 | 0.00% | 4.92 | 5.08 | 352173 | 17592 | 1.52% |
| 2026-06-11 | 4.99 | 5.00 | 0.00 | 0.00% | 4.92 | 5.05 | 328420 | 16378 | 1.42% |
| 2026-06-10 | 5.08 | 5.00 | -0.09 | -1.77% | 4.95 | 5.08 | 316427 | 15793 | 1.37% |
| 2026-06-09 | 5.21 | 5.09 | -0.12 | -2.30% | 5.01 | 5.23 | 438734 | 22295 | 1.90% |
| 2026-06-08 | 5.47 | 5.21 | -0.30 | -5.44% | 5.16 | 5.51 | 580383 | 30766 | 2.51% |
| 2026-06-05 | 5.69 | 5.51 | -0.18 | -3.16% | 5.48 | 5.71 | 426149 | 23624 | 1.84% |
| 2026-06-04 | 5.87 | 5.69 | -0.22 | -3.72% | 5.66 | 5.93 | 308478 | 17744 | 1.33% |
| 2026-06-03 | 5.80 | 5.91 | 0.10 | 1.72% | 5.75 | 5.92 | 315067 | 18433 | 1.36% |
| 2026-06-02 | 5.88 | 5.81 | -0.09 | -1.53% | 5.71 | 5.89 | 327097 | 18930 | 1.41% |
| 2026-06-01 | 5.89 | 5.90 | 0.01 | 0.17% | 5.81 | 5.96 | 315228 | 18567 | 1.36% |
| 2026-05-29 | 6.09 | 5.89 | -0.20 | -3.28% | 5.87 | 6.12 | 320888 | 19129 | 1.39% |
| 2026-05-28 | 6.02 | 6.09 | 0.05 | 0.83% | 5.95 | 6.14 | 331879 | 20058 | 1.43% |
| 2026-05-27 | 6.03 | 6.04 | -0.04 | -0.66% | 5.98 | 6.16 | 378999 | 22964 | 1.64% |
| 2026-05-26 | 5.93 | 6.08 | 0.15 | 2.53% | 5.81 | 6.11 | 434444 | 25864 | 1.88% |
| 2026-05-25 | 5.99 | 5.93 | -0.06 | -1.00% | 5.90 | 6.02 | 342583 | 20373 | 1.48% |
| 2026-05-22 | 6.05 | 5.99 | -0.04 | -0.66% | 5.97 | 6.08 | 323146 | 19464 | 1.40% |
| 2026-05-21 | 6.10 | 6.03 | -0.09 | -1.47% | 6.01 | 6.31 | 466715 | 28820 | 2.02% |
| 2026-05-20 | 6.16 | 6.12 | -0.08 | -1.29% | 5.96 | 6.22 | 498924 | 30337 | 2.16% |
| 2026-05-19 | 6.17 | 6.20 | 0.01 | 0.16% | 6.07 | 6.22 | 290105 | 17843 | 1.25% |
| 2026-05-18 | 6.15 | 6.19 | 0.00 | 0.00% | 6.06 | 6.26 | 316561 | 19521 | 1.37% |
| 2026-05-15 | 6.39 | 6.19 | -0.24 | -3.73% | 6.13 | 6.43 | 531328 | 33126 | 2.30% |
| 2026-05-14 | 6.69 | 6.43 | -0.27 | -4.03% | 6.42 | 6.69 | 584309 | 38086 | 2.53% |
| 2026-05-13 | 6.50 | 6.70 | 0.23 | 3.55% | 6.48 | 6.71 | 733026 | 48501 | 3.17% |
| 2026-05-12 | 6.51 | 6.47 | -0.07 | -1.07% | 6.37 | 6.56 | 571659 | 36837 | 2.47% |
| 2026-05-11 | 6.68 | 6.54 | -0.05 | -0.76% | 6.48 | 6.72 | 594064 | 38940 | 2.57% |
| 2026-05-08 | 6.68 | 6.59 | -0.10 | -1.49% | 6.51 | 6.77 | 535306 | 35297 | 2.31% |
| 2026-05-07 | 6.59 | 6.69 | 0.10 | 1.52% | 6.57 | 6.77 | 458766 | 30738 | 1.98% |
| 2026-05-06 | 6.53 | 6.59 | 0.06 | 0.92% | 6.49 | 6.64 | 450671 | 29554 | 1.95% |
| 2026-04-30 | 6.67 | 6.53 | -0.17 | -2.54% | 6.42 | 6.69 | 541737 | 35376 | 2.34% |
| 2026-04-29 | 6.75 | 6.70 | 0.00 | 0.00% | 6.67 | 6.79 | 450921 | 30326 | 1.95% |
| 2026-04-28 | 6.76 | 6.70 | -0.08 | -1.18% | 6.66 | 6.77 | 308246 | 20631 | 1.33% |
| 2026-04-27 | 6.85 | 6.78 | -0.07 | -1.02% | 6.71 | 6.90 | 394229 | 26685 | 1.70% |
| 2026-04-24 | 6.97 | 6.85 | -0.10 | -1.44% | 6.80 | 6.99 | 406989 | 27953 | 1.76% |
| 2026-04-23 | 7.04 | 6.95 | -0.07 | -1.00% | 6.92 | 7.18 | 436661 | 30648 | 1.89% |
| 2026-04-22 | 6.97 | 7.02 | 0.04 | 0.57% | 6.91 | 7.06 | 428010 | 29922 | 1.85% |
| 2026-04-21 | 7.16 | 6.98 | -0.17 | -2.38% | 6.93 | 7.19 | 483535 | 33821 | 2.09% |
| 2026-04-20 | 7.10 | 7.15 | 0.05 | 0.70% | 7.05 | 7.35 | 940435 | 67870 | 4.07% |
| 2026-04-17 | 6.78 | 7.10 | 0.29 | 4.26% | 6.75 | 7.26 | 965746 | 67726 | 4.18% |
| 2026-04-16 | 6.78 | 6.81 | 0.07 | 1.04% | 6.72 | 6.88 | 483270 | 32837 | 2.09% |
| 2026-04-15 | 6.69 | 6.74 | 0.05 | 0.75% | 6.64 | 6.85 | 474767 | 32049 | 2.05% |
| 2026-04-14 | 6.68 | 6.69 | 0.01 | 0.15% | 6.55 | 6.76 | 493507 | 32705 | 2.13% |
| 2026-04-13 | 6.56 | 6.68 | 0.06 | 0.91% | 6.55 | 6.86 | 578097 | 39013 | 2.50% |
| 2026-04-10 | 6.79 | 6.62 | -0.05 | -0.75% | 6.60 | 6.81 | 539321 | 35990 | 2.33% |
| 2026-04-09 | 6.83 | 6.67 | -0.25 | -3.61% | 6.62 | 6.83 | 586929 | 39426 | 2.54% |
| 2026-04-08 | 6.80 | 6.92 | 0.23 | 3.44% | 6.77 | 7.04 | 579291 | 39768 | 2.50% |
| 2026-04-07 | 6.52 | 6.69 | 0.20 | 3.08% | 6.48 | 6.71 | 418361 | 27697 | 1.81% |
| 2026-04-03 | 6.70 | 6.49 | -0.20 | -2.99% | 6.47 | 6.71 | 438229 | 28793 | 1.89% |
| 2026-04-02 | 6.94 | 6.69 | -0.25 | -3.60% | 6.66 | 7.03 | 557942 | 37841 | 2.41% |
| 2026-04-01 | 6.90 | 6.94 | 0.17 | 2.51% | 6.83 | 6.99 | 547244 | 37918 | 2.37% |
| 2026-03-31 | 7.12 | 6.77 | -0.30 | -4.24% | 6.76 | 7.28 | 734423 | 50940 | 3.18% |
| 2026-03-30 | 7.15 | 7.07 | -0.15 | -2.08% | 6.91 | 7.27 | 635098 | 44758 | 2.75% |
| 2026-03-27 | 7.08 | 7.22 | 0.05 | 0.70% | 7.01 | 7.30 | 635391 | 45770 | 2.75% |
| 2026-03-26 | 7.50 | 7.17 | -0.39 | -5.16% | 7.15 | 7.52 | 981450 | 71390 | 4.24% |
| 2026-03-25 | 7.51 | 7.56 | 0.10 | 1.34% | 7.40 | 7.69 | 1585633 | 120017 | 6.86% |
| 2026-03-24 | 7.05 | 7.46 | 0.68 | 10.03% | 7.05 | 7.46 | 1730110 | 127505 | 7.48% |
| 2026-03-23 | 6.85 | 6.78 | -0.17 | -2.45% | 6.71 | 7.03 | 808605 | 55490 | 3.50% |
| 2026-03-20 | 7.05 | 6.95 | -0.30 | -4.14% | 6.88 | 7.30 | 1187962 | 83785 | 5.14% |
| 2026-03-19 | 7.29 | 7.25 | -0.02 | -0.28% | 7.20 | 7.48 | 994411 | 72677 | 4.30% |
| 2026-03-18 | 7.41 | 7.27 | -0.11 | -1.49% | 7.14 | 7.65 | 1114755 | 82283 | 4.82% |
| 2026-03-17 | 7.85 | 7.38 | -0.30 | -3.91% | 7.35 | 7.87 | 1086760 | 82219 | 4.70% |
| 2026-03-16 | 7.92 | 7.68 | -0.31 | -3.88% | 7.39 | 8.02 | 1540863 | 118016 | 6.66% |