当前时间：2026-06-22 23:08:18 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 5.30 | 5.36 | 0.04 | 0.75% | 5.13 | 5.37 | 87017 | 4560 | 1.38% |
| 2026-06-18 | 5.36 | 5.32 | -0.07 | -1.30% | 5.29 | 5.41 | 51188 | 2732 | 0.81% |
| 2026-06-17 | 5.53 | 5.39 | -0.15 | -2.71% | 5.35 | 5.53 | 65903 | 3559 | 1.04% |
| 2026-06-16 | 5.60 | 5.54 | -0.06 | -1.07% | 5.49 | 5.62 | 57324 | 3173 | 0.91% |
| 2026-06-15 | 5.62 | 5.60 | -0.03 | -0.53% | 5.55 | 5.73 | 71997 | 4047 | 1.14% |
| 2026-06-12 | 5.54 | 5.63 | 0.08 | 1.44% | 5.48 | 5.67 | 94041 | 5262 | 1.49% |
| 2026-06-11 | 5.41 | 5.55 | 0.06 | 1.09% | 5.41 | 5.62 | 88375 | 4881 | 1.40% |
| 2026-06-10 | 5.51 | 5.49 | -0.05 | -0.90% | 5.38 | 5.55 | 86673 | 4721 | 1.37% |
| 2026-06-09 | 5.57 | 5.54 | -0.05 | -0.89% | 5.48 | 5.63 | 68560 | 3797 | 1.08% |
| 2026-06-08 | 5.62 | 5.59 | -0.17 | -2.95% | 5.51 | 5.76 | 85703 | 4815 | 1.36% |
| 2026-06-05 | 5.79 | 5.76 | -0.05 | -0.86% | 5.73 | 5.90 | 68740 | 3978 | 1.09% |
| 2026-06-04 | 5.84 | 5.81 | -0.08 | -1.36% | 5.76 | 5.93 | 70238 | 4088 | 1.11% |
| 2026-06-03 | 5.94 | 5.89 | -0.04 | -0.67% | 5.81 | 5.97 | 78643 | 4611 | 1.24% |
| 2026-06-02 | 6.08 | 5.93 | -0.18 | -2.95% | 5.88 | 6.10 | 97799 | 5805 | 1.55% |
| 2026-06-01 | 5.91 | 6.11 | 0.21 | 3.56% | 5.82 | 6.13 | 95402 | 5758 | 1.51% |
| 2026-05-29 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 6.02 | 84822 | 5040 | 1.34% |
| 2026-05-28 | 5.82 | 5.85 | -0.01 | -0.17% | 5.72 | 5.90 | 65905 | 3838 | 1.04% |
| 2026-05-27 | 6.00 | 5.86 | -0.16 | -2.66% | 5.82 | 6.00 | 100692 | 5914 | 1.59% |
| 2026-05-26 | 6.13 | 6.02 | -0.13 | -2.11% | 5.94 | 6.13 | 103208 | 6202 | 1.63% |
| 2026-05-25 | 6.23 | 6.15 | -0.08 | -1.28% | 6.10 | 6.24 | 72270 | 4437 | 1.14% |
| 2026-05-22 | 6.22 | 6.23 | 0.07 | 1.14% | 6.13 | 6.27 | 81194 | 5036 | 1.28% |
| 2026-05-21 | 6.43 | 6.16 | -0.28 | -4.35% | 6.11 | 6.48 | 161892 | 10195 | 2.56% |
| 2026-05-20 | 6.53 | 6.44 | -0.11 | -1.68% | 6.35 | 6.53 | 97276 | 6225 | 1.54% |
| 2026-05-19 | 6.53 | 6.55 | 0.00 | 0.00% | 6.43 | 6.59 | 108076 | 7038 | 1.71% |
| 2026-05-18 | 6.66 | 6.55 | -0.09 | -1.36% | 6.43 | 6.69 | 135181 | 8798 | 2.14% |
| 2026-05-15 | 6.84 | 6.64 | -0.19 | -2.78% | 6.58 | 6.85 | 210611 | 14092 | 3.33% |
| 2026-05-14 | 7.10 | 6.83 | -0.32 | -4.48% | 6.82 | 7.10 | 238619 | 16493 | 3.77% |
| 2026-05-13 | 7.09 | 7.15 | 0.23 | 3.32% | 6.95 | 7.23 | 361814 | 25686 | 5.72% |
| 2026-05-12 | 7.03 | 6.92 | -0.08 | -1.14% | 6.80 | 7.03 | 178845 | 12331 | 2.83% |
| 2026-05-11 | 6.85 | 7.00 | 0.26 | 3.86% | 6.72 | 7.01 | 243532 | 16819 | 3.85% |
| 2026-05-08 | 6.59 | 6.74 | 0.16 | 2.43% | 6.59 | 6.75 | 131481 | 8812 | 2.08% |
| 2026-05-07 | 6.69 | 6.58 | -0.11 | -1.64% | 6.54 | 6.70 | 101406 | 6675 | 1.60% |
| 2026-05-06 | 6.62 | 6.69 | 0.08 | 1.21% | 6.59 | 6.70 | 124598 | 8289 | 1.97% |
| 2026-04-30 | 6.56 | 6.61 | 0.19 | 2.96% | 6.49 | 6.69 | 159536 | 10552 | 2.52% |
| 2026-04-29 | 6.31 | 6.42 | 0.13 | 2.07% | 6.26 | 6.48 | 117671 | 7560 | 1.86% |
| 2026-04-28 | 6.37 | 6.29 | -0.08 | -1.26% | 6.24 | 6.37 | 76115 | 4783 | 1.20% |
| 2026-04-27 | 6.45 | 6.37 | -0.08 | -1.24% | 6.23 | 6.46 | 108151 | 6821 | 1.71% |
| 2026-04-24 | 6.45 | 6.45 | -0.03 | -0.46% | 6.38 | 6.52 | 79390 | 5112 | 1.26% |
| 2026-04-23 | 6.51 | 6.48 | -0.04 | -0.61% | 6.42 | 6.58 | 96572 | 6261 | 1.53% |
| 2026-04-22 | 6.56 | 6.52 | -0.03 | -0.46% | 6.49 | 6.61 | 79715 | 5207 | 1.26% |
| 2026-04-21 | 6.63 | 6.55 | -0.10 | -1.50% | 6.50 | 6.66 | 90462 | 5916 | 1.43% |
| 2026-04-20 | 6.59 | 6.65 | 0.06 | 0.91% | 6.56 | 6.66 | 71245 | 4716 | 1.13% |
| 2026-04-17 | 6.66 | 6.59 | -0.09 | -1.35% | 6.56 | 6.71 | 88866 | 5861 | 1.41% |
| 2026-04-16 | 6.68 | 6.68 | 0.01 | 0.15% | 6.56 | 6.72 | 93477 | 6204 | 1.48% |
| 2026-04-15 | 6.84 | 6.67 | -0.18 | -2.63% | 6.62 | 6.85 | 124275 | 8322 | 1.97% |
| 2026-04-14 | 6.90 | 6.85 | -0.02 | -0.29% | 6.72 | 6.91 | 112856 | 7661 | 1.78% |
| 2026-04-13 | 6.85 | 6.87 | 0.05 | 0.73% | 6.75 | 7.02 | 164514 | 11354 | 2.60% |
| 2026-04-10 | 6.81 | 6.82 | 0.04 | 0.59% | 6.73 | 6.88 | 96814 | 6601 | 1.53% |
| 2026-04-09 | 6.84 | 6.78 | -0.11 | -1.60% | 6.73 | 6.92 | 132825 | 9032 | 2.10% |
| 2026-04-08 | 6.83 | 6.89 | -0.03 | -0.43% | 6.76 | 6.91 | 199677 | 13655 | 3.16% |
| 2026-04-07 | 6.50 | 6.92 | 0.42 | 6.46% | 6.44 | 6.94 | 201758 | 13731 | 3.19% |
| 2026-04-03 | 6.92 | 6.50 | -0.39 | -5.66% | 6.48 | 6.93 | 145206 | 9578 | 2.30% |
| 2026-04-02 | 6.84 | 6.89 | 0.04 | 0.58% | 6.81 | 6.98 | 111074 | 7670 | 1.76% |
| 2026-04-01 | 7.00 | 6.85 | -0.08 | -1.15% | 6.80 | 7.05 | 127338 | 8751 | 2.01% |
| 2026-03-31 | 7.20 | 6.93 | -0.23 | -3.21% | 6.90 | 7.22 | 201467 | 14189 | 3.19% |
| 2026-03-30 | 6.82 | 7.16 | 0.24 | 3.47% | 6.81 | 7.28 | 277777 | 19896 | 4.39% |
| 2026-03-27 | 6.58 | 6.92 | 0.25 | 3.75% | 6.55 | 6.95 | 175916 | 12021 | 2.78% |
| 2026-03-26 | 6.70 | 6.67 | -0.04 | -0.60% | 6.61 | 6.88 | 112791 | 7551 | 1.78% |
| 2026-03-25 | 6.64 | 6.71 | 0.12 | 1.82% | 6.55 | 6.75 | 125994 | 8404 | 1.99% |
| 2026-03-24 | 6.44 | 6.59 | 0.26 | 4.11% | 6.32 | 6.60 | 144547 | 9356 | 2.29% |
| 2026-03-23 | 6.60 | 6.33 | -0.44 | -6.50% | 6.29 | 6.63 | 208805 | 13463 | 3.30% |
| 2026-03-20 | 7.09 | 6.77 | -0.33 | -4.65% | 6.76 | 7.09 | 225644 | 15520 | 3.57% |
| 2026-03-19 | 7.15 | 7.10 | -0.05 | -0.70% | 7.05 | 7.22 | 175062 | 12460 | 2.77% |
| 2026-03-18 | 7.35 | 7.15 | -0.19 | -2.59% | 7.06 | 7.37 | 236899 | 16960 | 3.75% |
| 2026-03-17 | 7.55 | 7.34 | -0.31 | -4.05% | 7.32 | 7.62 | 319646 | 23809 | 5.05% |
| 2026-03-16 | 7.40 | 7.65 | 0.34 | 4.65% | 7.35 | 7.74 | 531178 | 40367 | 8.40% |