当前时间：2026-06-22 17:21:26 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 | 5.08 | 5.05 | 0.01 | 0.20% | 4.88 | 5.13 | 179620 | 8973 | 1.46% |
| 2026-06-18 | 5.08 | 5.04 | -0.08 | -1.56% | 4.97 | 5.10 | 184969 | 9313 | 1.50% |
| 2026-06-17 | 5.24 | 5.12 | -0.19 | -3.58% | 5.12 | 5.30 | 392252 | 20247 | 3.19% |
| 2026-06-16 | 4.85 | 5.31 | 0.48 | 9.94% | 4.84 | 5.31 | 351959 | 18538 | 2.86% |
| 2026-06-15 | 4.79 | 4.83 | 0.05 | 1.05% | 4.77 | 4.88 | 58312 | 2810 | 0.47% |
| 2026-06-12 | 4.72 | 4.78 | 0.07 | 1.49% | 4.69 | 4.82 | 76154 | 3629 | 0.62% |
| 2026-06-11 | 4.80 | 4.71 | -0.10 | -2.08% | 4.67 | 4.81 | 78871 | 3718 | 0.64% |
| 2026-06-10 | 4.88 | 4.81 | -0.06 | -1.23% | 4.77 | 4.88 | 58688 | 2815 | 0.48% |
| 2026-06-09 | 4.85 | 4.87 | 0.04 | 0.83% | 4.81 | 4.90 | 55007 | 2670 | 0.45% |
| 2026-06-08 | 4.95 | 4.83 | -0.18 | -3.59% | 4.80 | 4.96 | 124870 | 6099 | 1.01% |
| 2026-06-05 | 4.97 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 92257 | 4624 | 0.75% |
| 2026-06-04 | 5.00 | 5.00 | -0.03 | -0.60% | 4.95 | 5.07 | 87084 | 4357 | 0.71% |
| 2026-06-03 | 5.02 | 5.03 | 0.00 | 0.00% | 4.98 | 5.06 | 73141 | 3677 | 0.59% |
| 2026-06-02 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.06 | 75620 | 3791 | 0.61% |
| 2026-06-01 | 4.96 | 5.05 | 0.09 | 1.81% | 4.92 | 5.05 | 76710 | 3848 | 0.62% |
| 2026-05-29 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.03 | 95843 | 4777 | 0.78% |
| 2026-05-28 | 4.92 | 4.95 | 0.04 | 0.81% | 4.86 | 4.97 | 84247 | 4148 | 0.68% |
| 2026-05-27 | 4.99 | 4.91 | -0.07 | -1.41% | 4.89 | 5.02 | 109224 | 5383 | 0.89% |
| 2026-05-26 | 5.03 | 4.98 | -0.07 | -1.39% | 4.94 | 5.11 | 128924 | 6449 | 1.05% |
| 2026-05-25 | 5.13 | 5.05 | -0.13 | -2.51% | 5.02 | 5.16 | 128737 | 6521 | 1.05% |
| 2026-05-22 | 5.11 | 5.18 | 0.07 | 1.37% | 4.98 | 5.27 | 196333 | 9976 | 1.60% |
| 2026-05-21 | 5.17 | 5.11 | -0.03 | -0.58% | 5.09 | 5.27 | 115067 | 5974 | 0.94% |
| 2026-05-20 | 5.30 | 5.14 | -0.15 | -2.84% | 5.13 | 5.30 | 92410 | 4772 | 0.75% |
| 2026-05-19 | 5.27 | 5.29 | 0.02 | 0.38% | 5.20 | 5.30 | 84081 | 4411 | 0.68% |
| 2026-05-18 | 5.37 | 5.27 | -0.10 | -1.86% | 5.20 | 5.37 | 113063 | 5939 | 0.92% |
| 2026-05-15 | 5.47 | 5.37 | -0.11 | -2.01% | 5.35 | 5.50 | 112285 | 6074 | 0.91% |
| 2026-05-14 | 5.59 | 5.48 | -0.11 | -1.97% | 5.48 | 5.59 | 93467 | 5150 | 0.76% |
| 2026-05-13 | 5.61 | 5.59 | -0.02 | -0.36% | 5.54 | 5.63 | 97408 | 5431 | 0.79% |
| 2026-05-12 | 5.73 | 5.61 | -0.13 | -2.26% | 5.59 | 5.74 | 104280 | 5884 | 0.85% |
| 2026-05-11 | 5.79 | 5.74 | -0.03 | -0.52% | 5.70 | 5.85 | 80923 | 4640 | 0.66% |
| 2026-05-08 | 5.73 | 5.77 | 0.06 | 1.05% | 5.68 | 5.77 | 80294 | 4592 | 0.65% |
| 2026-05-07 | 5.70 | 5.71 | 0.00 | 0.00% | 5.69 | 5.76 | 72036 | 4121 | 0.59% |
| 2026-05-06 | 5.67 | 5.71 | 0.05 | 0.88% | 5.67 | 5.72 | 66069 | 3762 | 0.54% |
| 2026-04-30 | 5.67 | 5.66 | 0.00 | 0.00% | 5.63 | 5.69 | 39988 | 2262 | 0.32% |
| 2026-04-29 | 5.59 | 5.66 | 0.07 | 1.25% | 5.56 | 5.68 | 60238 | 3401 | 0.49% |
| 2026-04-28 | 5.67 | 5.59 | -0.13 | -2.27% | 5.58 | 5.69 | 114542 | 6422 | 0.93% |
| 2026-04-27 | 5.67 | 5.72 | 0.05 | 0.88% | 5.61 | 5.77 | 93515 | 5331 | 0.76% |
| 2026-04-24 | 5.62 | 5.67 | 0.03 | 0.53% | 5.56 | 5.69 | 99231 | 5575 | 0.81% |
| 2026-04-23 | 5.69 | 5.64 | -0.07 | -1.23% | 5.63 | 5.73 | 89086 | 5033 | 0.72% |
| 2026-04-22 | 5.69 | 5.71 | 0.01 | 0.18% | 5.65 | 5.71 | 57312 | 3255 | 0.47% |
| 2026-04-21 | 5.68 | 5.70 | 0.00 | 0.00% | 5.66 | 5.71 | 55776 | 3169 | 0.45% |
| 2026-04-20 | 5.70 | 5.70 | 0.00 | 0.00% | 5.66 | 5.71 | 61455 | 3493 | 0.50% |
| 2026-04-17 | 5.70 | 5.70 | 0.00 | 0.00% | 5.62 | 5.72 | 74884 | 4244 | 0.61% |
| 2026-04-16 | 5.67 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 57692 | 3281 | 0.47% |
| 2026-04-15 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.71 | 47178 | 2685 | 0.38% |
| 2026-04-14 | 5.70 | 5.69 | 0.02 | 0.35% | 5.63 | 5.72 | 38163 | 2164 | 0.31% |
| 2026-04-13 | 5.67 | 5.67 | 0.00 | 0.00% | 5.63 | 5.69 | 36749 | 2078 | 0.30% |
| 2026-04-10 | 5.66 | 5.67 | 0.03 | 0.53% | 5.65 | 5.72 | 45778 | 2605 | 0.37% |
| 2026-04-09 | 5.67 | 5.64 | -0.06 | -1.05% | 5.61 | 5.69 | 53372 | 3013 | 0.43% |
| 2026-04-08 | 5.60 | 5.70 | 0.17 | 3.07% | 5.60 | 5.70 | 66958 | 3791 | 0.54% |
| 2026-04-07 | 5.47 | 5.53 | 0.07 | 1.28% | 5.45 | 5.55 | 41025 | 2264 | 0.33% |
| 2026-04-03 | 5.60 | 5.46 | -0.11 | -1.97% | 5.45 | 5.60 | 57316 | 3151 | 0.47% |
| 2026-04-02 | 5.64 | 5.57 | -0.09 | -1.59% | 5.54 | 5.67 | 60913 | 3408 | 0.50% |
| 2026-04-01 | 5.68 | 5.66 | 0.04 | 0.71% | 5.62 | 5.71 | 59137 | 3343 | 0.48% |
| 2026-03-31 | 5.63 | 5.62 | -0.02 | -0.35% | 5.60 | 5.71 | 58082 | 3284 | 0.47% |
| 2026-03-30 | 5.62 | 5.64 | -0.03 | -0.53% | 5.53 | 5.66 | 54393 | 3050 | 0.44% |
| 2026-03-27 | 5.61 | 5.67 | 0.04 | 0.71% | 5.57 | 5.68 | 54783 | 3092 | 0.45% |
| 2026-03-26 | 5.71 | 5.63 | -0.08 | -1.40% | 5.62 | 5.74 | 67722 | 3840 | 0.55% |
| 2026-03-25 | 5.65 | 5.71 | 0.07 | 1.24% | 5.63 | 5.71 | 81970 | 4655 | 0.67% |
| 2026-03-24 | 5.55 | 5.64 | 0.18 | 3.30% | 5.48 | 5.65 | 89784 | 4993 | 0.73% |
| 2026-03-23 | 5.70 | 5.46 | -0.36 | -6.19% | 5.42 | 5.71 | 165603 | 9227 | 1.35% |
| 2026-03-20 | 6.00 | 5.82 | -0.16 | -2.68% | 5.80 | 6.01 | 122524 | 7244 | 1.00% |
| 2026-03-19 | 6.05 | 5.98 | -0.12 | -1.97% | 5.97 | 6.08 | 110016 | 6616 | 0.89% |
| 2026-03-18 | 6.11 | 6.10 | 0.00 | 0.00% | 6.04 | 6.13 | 94763 | 5769 | 0.77% |
| 2026-03-17 | 6.23 | 6.10 | -0.12 | -1.93% | 6.09 | 6.23 | 126569 | 7788 | 1.03% |
| 2026-03-16 | 6.15 | 6.22 | 0.09 | 1.47% | 6.14 | 6.31 | 170680 | 10625 | 1.39% |