当前时间：2026-06-22 17:34:36 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 | 5.40 | 5.21 | -0.22 | -4.05% | 5.01 | 5.42 | 383742 | 19767 | 6.39% |
| 2026-06-18 | 5.53 | 5.43 | -0.13 | -2.34% | 5.40 | 5.56 | 252529 | 13765 | 4.21% |
| 2026-06-17 | 5.60 | 5.56 | -0.09 | -1.59% | 5.52 | 5.80 | 279715 | 15654 | 4.66% |
| 2026-06-16 | 5.65 | 5.65 | 0.00 | 0.00% | 5.40 | 5.68 | 359080 | 19920 | 5.98% |
| 2026-06-15 | 5.54 | 5.65 | 0.13 | 2.36% | 5.53 | 5.70 | 358143 | 20174 | 5.97% |
| 2026-06-12 | 5.74 | 5.52 | -0.26 | -4.50% | 5.48 | 5.79 | 544732 | 30411 | 9.08% |
| 2026-06-11 | 6.21 | 5.78 | -0.64 | -9.97% | 5.78 | 6.27 | 610594 | 36068 | 10.17% |
| 2026-06-10 | 6.65 | 6.42 | -0.41 | -6.00% | 6.36 | 6.66 | 621748 | 40388 | 10.36% |
| 2026-06-09 | 6.40 | 6.83 | 0.34 | 5.24% | 6.33 | 6.85 | 910997 | 60631 | 15.18% |
| 2026-06-08 | 6.15 | 6.49 | 0.18 | 2.85% | 6.13 | 6.64 | 769009 | 49372 | 12.81% |
| 2026-06-05 | 6.21 | 6.31 | 0.07 | 1.12% | 6.15 | 6.43 | 491428 | 31062 | 8.19% |
| 2026-06-04 | 6.21 | 6.24 | -0.08 | -1.27% | 6.14 | 6.29 | 369140 | 22906 | 6.15% |
| 2026-06-03 | 6.15 | 6.32 | 0.07 | 1.12% | 6.13 | 6.38 | 599020 | 37478 | 9.98% |
| 2026-06-02 | 6.31 | 6.25 | -0.14 | -2.19% | 6.11 | 6.35 | 530032 | 32870 | 8.83% |
| 2026-06-01 | 6.20 | 6.39 | 0.16 | 2.57% | 6.17 | 6.44 | 718110 | 45559 | 11.97% |
| 2026-05-29 | 6.10 | 6.23 | 0.10 | 1.63% | 6.06 | 6.50 | 1088396 | 68767 | 18.14% |
| 2026-05-28 | 5.59 | 6.13 | 0.56 | 10.05% | 5.56 | 6.13 | 369300 | 22257 | 6.15% |
| 2026-05-27 | 5.44 | 5.57 | 0.10 | 1.83% | 5.38 | 5.89 | 378031 | 21301 | 6.30% |
| 2026-05-26 | 5.62 | 5.47 | -0.18 | -3.19% | 5.39 | 5.63 | 179429 | 9827 | 2.99% |
| 2026-05-25 | 5.75 | 5.65 | -0.09 | -1.57% | 5.62 | 5.81 | 126997 | 7220 | 2.12% |
| 2026-05-22 | 5.69 | 5.74 | 0.07 | 1.23% | 5.58 | 5.78 | 151555 | 8609 | 2.53% |
| 2026-05-21 | 5.96 | 5.67 | -0.28 | -4.71% | 5.65 | 5.99 | 267520 | 15607 | 4.46% |
| 2026-05-20 | 5.98 | 5.95 | -0.01 | -0.17% | 5.86 | 6.06 | 174835 | 10395 | 2.91% |
| 2026-05-19 | 5.85 | 5.96 | 0.10 | 1.71% | 5.81 | 5.96 | 143945 | 8473 | 2.40% |
| 2026-05-18 | 5.94 | 5.86 | -0.13 | -2.17% | 5.73 | 5.95 | 231205 | 13422 | 3.85% |
| 2026-05-15 | 6.02 | 5.99 | -0.02 | -0.33% | 5.94 | 6.10 | 228236 | 13725 | 3.80% |
| 2026-05-14 | 6.10 | 6.01 | -0.07 | -1.15% | 6.01 | 6.23 | 274422 | 16738 | 4.57% |
| 2026-05-13 | 6.05 | 6.08 | 0.02 | 0.33% | 6.02 | 6.10 | 184942 | 11218 | 3.08% |
| 2026-05-12 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.16 | 198035 | 12066 | 3.30% |
| 2026-05-11 | 6.12 | 6.10 | 0.02 | 0.33% | 6.04 | 6.12 | 161171 | 9810 | 2.69% |
| 2026-05-08 | 6.01 | 6.08 | 0.07 | 1.16% | 5.98 | 6.10 | 157979 | 9566 | 2.63% |
| 2026-05-07 | 6.01 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 153487 | 9228 | 2.56% |
| 2026-05-06 | 5.96 | 6.03 | 0.12 | 2.03% | 5.92 | 6.04 | 166911 | 10024 | 2.78% |
| 2026-04-30 | 5.90 | 5.91 | 0.02 | 0.34% | 5.85 | 5.94 | 107211 | 6330 | 1.79% |
| 2026-04-29 | 5.77 | 5.89 | 0.12 | 2.08% | 5.73 | 5.93 | 156111 | 9161 | 2.60% |
| 2026-04-28 | 5.87 | 5.77 | -0.10 | -1.70% | 5.72 | 5.87 | 140101 | 8101 | 2.33% |
| 2026-04-27 | 5.69 | 5.87 | 0.18 | 3.16% | 5.59 | 5.91 | 232006 | 13389 | 3.87% |
| 2026-04-24 | 5.80 | 5.69 | -0.27 | -4.53% | 5.53 | 5.87 | 321944 | 18176 | 5.36% |
| 2026-04-23 | 6.08 | 5.96 | -0.14 | -2.30% | 5.93 | 6.14 | 195097 | 11706 | 3.25% |
| 2026-04-22 | 6.05 | 6.10 | 0.02 | 0.33% | 6.03 | 6.15 | 190927 | 11625 | 3.18% |
| 2026-04-21 | 6.17 | 6.08 | -0.09 | -1.46% | 6.02 | 6.17 | 276135 | 16761 | 4.60% |
| 2026-04-20 | 6.00 | 6.17 | 0.19 | 3.18% | 5.98 | 6.29 | 348162 | 21393 | 5.80% |
| 2026-04-17 | 6.03 | 5.98 | -0.08 | -1.32% | 5.93 | 6.06 | 141013 | 8423 | 2.35% |
| 2026-04-16 | 5.96 | 6.06 | 0.12 | 2.02% | 5.91 | 6.07 | 151802 | 9135 | 2.53% |
| 2026-04-15 | 6.00 | 5.94 | -0.06 | -1.00% | 5.92 | 6.05 | 116838 | 6987 | 1.95% |
| 2026-04-14 | 5.93 | 6.00 | 0.10 | 1.69% | 5.84 | 6.00 | 154848 | 9160 | 2.58% |
| 2026-04-13 | 6.01 | 5.90 | -0.11 | -1.83% | 5.84 | 6.04 | 199093 | 11777 | 3.32% |
| 2026-04-10 | 5.99 | 6.01 | 0.09 | 1.52% | 5.95 | 6.11 | 139610 | 8440 | 2.33% |
| 2026-04-09 | 6.03 | 5.92 | -0.15 | -2.47% | 5.91 | 6.07 | 117677 | 7026 | 1.96% |
| 2026-04-08 | 5.99 | 6.07 | 0.19 | 3.23% | 5.97 | 6.08 | 125373 | 7575 | 2.09% |
| 2026-04-07 | 5.75 | 5.88 | 0.13 | 2.26% | 5.73 | 5.90 | 103248 | 6035 | 1.72% |
| 2026-04-03 | 5.91 | 5.75 | -0.15 | -2.54% | 5.73 | 5.95 | 97545 | 5655 | 1.63% |
| 2026-04-02 | 6.05 | 5.90 | -0.16 | -2.64% | 5.86 | 6.07 | 104878 | 6236 | 1.75% |
| 2026-04-01 | 6.09 | 6.06 | 0.07 | 1.17% | 5.98 | 6.12 | 101462 | 6123 | 1.69% |
| 2026-03-31 | 6.07 | 5.99 | -0.08 | -1.32% | 5.97 | 6.16 | 95316 | 5784 | 1.59% |
| 2026-03-30 | 5.98 | 6.07 | 0.02 | 0.33% | 5.93 | 6.08 | 92172 | 5553 | 1.54% |
| 2026-03-27 | 5.92 | 6.05 | 0.03 | 0.50% | 5.91 | 6.08 | 86521 | 5221 | 1.44% |
| 2026-03-26 | 6.09 | 6.02 | -0.07 | -1.15% | 6.00 | 6.16 | 103342 | 6257 | 1.72% |
| 2026-03-25 | 6.03 | 6.09 | 0.09 | 1.50% | 5.98 | 6.12 | 156238 | 9465 | 2.60% |
| 2026-03-24 | 5.85 | 6.00 | 0.35 | 6.19% | 5.70 | 6.01 | 205504 | 12035 | 3.42% |
| 2026-03-23 | 5.93 | 5.65 | -0.41 | -6.77% | 5.61 | 5.97 | 203867 | 11841 | 3.40% |
| 2026-03-20 | 6.25 | 6.06 | -0.16 | -2.57% | 6.06 | 6.29 | 131363 | 8083 | 2.19% |
| 2026-03-19 | 6.34 | 6.22 | -0.20 | -3.12% | 6.19 | 6.40 | 111701 | 7018 | 1.86% |
| 2026-03-18 | 6.34 | 6.42 | 0.13 | 2.07% | 6.27 | 6.42 | 108548 | 6882 | 1.81% |
| 2026-03-17 | 6.49 | 6.29 | -0.17 | -2.63% | 6.28 | 6.55 | 104497 | 6687 | 1.74% |
| 2026-03-16 | 6.52 | 6.46 | -0.01 | -0.15% | 6.41 | 6.53 | 118115 | 7617 | 1.97% |