当前时间：2026-06-25 15:12:18 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 5.07 | 4.94 | -0.17 | -3.33% | 4.89 | 5.13 | 116687 | 5803 | 2.10% |
| 2026-06-23 | 5.01 | 5.11 | 0.07 | 1.39% | 5.00 | 5.25 | 136079 | 6994 | 2.45% |
| 2026-06-22 | 5.02 | 5.04 | 0.00 | 0.00% | 4.81 | 5.05 | 157212 | 7731 | 2.83% |
| 2026-06-18 | 5.11 | 5.04 | -0.08 | -1.56% | 5.00 | 5.13 | 104593 | 5292 | 1.88% |
| 2026-06-17 | 5.19 | 5.12 | -0.07 | -1.35% | 5.07 | 5.20 | 94791 | 4846 | 1.71% |
| 2026-06-16 | 5.22 | 5.19 | -0.03 | -0.57% | 5.08 | 5.22 | 113193 | 5830 | 2.04% |
| 2026-06-15 | 5.24 | 5.22 | 0.02 | 0.38% | 5.16 | 5.34 | 111969 | 5875 | 2.01% |
| 2026-06-12 | 5.13 | 5.20 | 0.09 | 1.76% | 5.06 | 5.26 | 134738 | 6992 | 2.42% |
| 2026-06-11 | 5.15 | 5.11 | -0.09 | -1.73% | 5.03 | 5.21 | 103848 | 5289 | 1.87% |
| 2026-06-10 | 5.31 | 5.20 | -0.14 | -2.62% | 5.10 | 5.34 | 129900 | 6731 | 2.34% |
| 2026-06-09 | 5.33 | 5.34 | -0.01 | -0.19% | 5.27 | 5.52 | 101579 | 5418 | 1.83% |
| 2026-06-08 | 5.43 | 5.35 | -0.17 | -3.08% | 5.26 | 5.54 | 112109 | 6059 | 2.02% |
| 2026-06-05 | 5.49 | 5.52 | 0.02 | 0.36% | 5.39 | 5.63 | 119203 | 6580 | 2.15% |
| 2026-06-04 | 5.55 | 5.50 | -0.10 | -1.79% | 5.42 | 5.63 | 117226 | 6438 | 2.11% |
| 2026-06-03 | 5.56 | 5.60 | 0.04 | 0.72% | 5.50 | 5.63 | 118528 | 6596 | 2.13% |
| 2026-06-02 | 5.66 | 5.56 | -0.10 | -1.77% | 5.53 | 5.72 | 151018 | 8440 | 2.72% |
| 2026-06-01 | 5.50 | 5.66 | 0.12 | 2.17% | 5.45 | 5.68 | 141238 | 7930 | 2.54% |
| 2026-05-29 | 5.68 | 5.54 | -0.12 | -2.12% | 5.49 | 5.73 | 130767 | 7311 | 2.35% |
| 2026-05-28 | 5.55 | 5.66 | 0.09 | 1.62% | 5.51 | 5.68 | 145249 | 8151 | 2.61% |
| 2026-05-27 | 5.70 | 5.57 | -0.13 | -2.28% | 5.49 | 5.79 | 167748 | 9396 | 3.02% |
| 2026-05-26 | 5.92 | 5.70 | -0.21 | -3.55% | 5.63 | 5.94 | 183727 | 10530 | 3.31% |
| 2026-05-25 | 6.13 | 5.91 | -0.22 | -3.59% | 5.88 | 6.17 | 187108 | 11155 | 3.37% |
| 2026-05-22 | 6.11 | 6.13 | 0.10 | 1.66% | 5.96 | 6.16 | 153548 | 9310 | 2.76% |
| 2026-05-21 | 6.21 | 6.03 | -0.18 | -2.90% | 5.99 | 6.33 | 181070 | 11214 | 3.26% |
| 2026-05-20 | 6.33 | 6.21 | -0.12 | -1.90% | 6.09 | 6.33 | 148969 | 9193 | 2.68% |
| 2026-05-19 | 6.34 | 6.35 | 0.01 | 0.16% | 6.21 | 6.36 | 144810 | 9121 | 2.61% |
| 2026-05-18 | 6.48 | 6.34 | -0.13 | -2.01% | 6.22 | 6.51 | 175269 | 11041 | 3.15% |
| 2026-05-15 | 6.51 | 6.47 | -0.03 | -0.46% | 6.41 | 6.58 | 162354 | 10518 | 2.92% |
| 2026-05-14 | 6.69 | 6.50 | -0.19 | -2.84% | 6.49 | 6.72 | 179299 | 11791 | 3.23% |
| 2026-05-13 | 6.68 | 6.69 | 0.00 | 0.00% | 6.58 | 6.74 | 196700 | 13137 | 3.54% |
| 2026-05-12 | 6.80 | 6.69 | -0.14 | -2.05% | 6.64 | 6.83 | 252314 | 16957 | 4.54% |
| 2026-05-11 | 6.80 | 6.83 | 0.15 | 2.25% | 6.69 | 6.86 | 279722 | 18952 | 5.03% |
| 2026-05-08 | 6.56 | 6.68 | 0.11 | 1.67% | 6.53 | 6.68 | 224309 | 14888 | 4.04% |
| 2026-05-07 | 6.52 | 6.57 | 0.03 | 0.46% | 6.45 | 6.71 | 234023 | 15387 | 4.21% |
| 2026-05-06 | 6.48 | 6.54 | 0.12 | 1.87% | 6.35 | 6.55 | 227244 | 14661 | 4.09% |
| 2026-04-30 | 6.49 | 6.42 | -0.09 | -1.38% | 6.40 | 6.55 | 203505 | 13131 | 3.66% |
| 2026-04-29 | 6.50 | 6.51 | 0.01 | 0.15% | 6.46 | 6.57 | 267391 | 17451 | 4.81% |
| 2026-04-28 | 6.70 | 6.50 | -0.20 | -2.99% | 6.47 | 6.71 | 351407 | 22898 | 6.32% |
| 2026-04-27 | 6.66 | 6.70 | 0.00 | 0.00% | 6.54 | 6.73 | 333365 | 22173 | 6.00% |
| 2026-04-24 | 6.70 | 6.70 | -0.10 | -1.47% | 6.64 | 6.90 | 346909 | 23363 | 6.24% |
| 2026-04-23 | 6.77 | 6.80 | 0.03 | 0.44% | 6.73 | 6.95 | 494404 | 33779 | 8.90% |
| 2026-04-22 | 6.64 | 6.77 | 0.09 | 1.35% | 6.60 | 6.79 | 438544 | 29456 | 7.89% |
| 2026-04-21 | 6.69 | 6.68 | -0.02 | -0.30% | 6.61 | 6.92 | 473393 | 31864 | 8.52% |
| 2026-04-20 | 6.62 | 6.70 | 0.09 | 1.36% | 6.51 | 6.72 | 675183 | 44692 | 12.15% |
| 2026-04-17 | 6.76 | 6.61 | -0.13 | -1.93% | 6.35 | 6.88 | 1169933 | 76786 | 21.05% |
| 2026-04-16 | 6.19 | 6.74 | 0.61 | 9.95% | 6.10 | 6.74 | 599122 | 38782 | 10.78% |
| 2026-04-15 | 6.27 | 6.13 | 0.34 | 5.87% | 6.07 | 6.37 | 805269 | 50312 | 14.49% |
| 2026-04-14 | 5.82 | 5.79 | 0.05 | 0.87% | 5.72 | 5.91 | 140388 | 8109 | 2.53% |
| 2026-04-13 | 5.70 | 5.74 | 0.03 | 0.53% | 5.65 | 5.75 | 76372 | 4353 | 1.37% |
| 2026-04-10 | 5.66 | 5.71 | 0.09 | 1.60% | 5.64 | 5.80 | 94664 | 5435 | 1.70% |
| 2026-04-09 | 5.63 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 96740 | 5452 | 1.74% |
| 2026-04-08 | 5.57 | 5.67 | 0.18 | 3.28% | 5.55 | 5.68 | 115373 | 6492 | 2.08% |
| 2026-04-07 | 5.28 | 5.49 | 0.21 | 3.98% | 5.27 | 5.51 | 117326 | 6382 | 2.11% |
| 2026-04-03 | 5.60 | 5.28 | -0.29 | -5.21% | 5.27 | 5.62 | 142321 | 7636 | 2.56% |
| 2026-04-02 | 5.68 | 5.57 | -0.13 | -2.28% | 5.51 | 5.73 | 109276 | 6124 | 1.97% |
| 2026-04-01 | 5.77 | 5.70 | -0.01 | -0.18% | 5.66 | 5.83 | 112711 | 6444 | 2.03% |
| 2026-03-31 | 5.75 | 5.71 | 0.00 | 0.00% | 5.69 | 5.93 | 179772 | 10465 | 3.24% |
| 2026-03-30 | 5.50 | 5.71 | 0.11 | 1.96% | 5.48 | 5.72 | 112407 | 6343 | 2.02% |
| 2026-03-27 | 5.44 | 5.60 | 0.08 | 1.45% | 5.40 | 5.62 | 103515 | 5752 | 1.86% |
| 2026-03-26 | 5.58 | 5.52 | -0.08 | -1.43% | 5.45 | 5.66 | 102221 | 5658 | 1.84% |
| 2026-03-25 | 5.50 | 5.60 | 0.16 | 2.94% | 5.43 | 5.61 | 146885 | 8145 | 2.64% |
| 2026-03-24 | 5.31 | 5.44 | 0.24 | 4.62% | 5.21 | 5.46 | 169230 | 9035 | 3.05% |
| 2026-03-23 | 5.51 | 5.20 | -0.37 | -6.64% | 5.15 | 5.51 | 220343 | 11758 | 3.97% |
| 2026-03-20 | 5.79 | 5.57 | -0.19 | -3.30% | 5.56 | 5.82 | 159441 | 8985 | 2.87% |
| 2026-03-19 | 5.88 | 5.76 | -0.20 | -3.36% | 5.72 | 5.92 | 135148 | 7853 | 2.43% |
| 2026-03-18 | 5.94 | 5.96 | 0.04 | 0.68% | 5.82 | 5.96 | 146438 | 8611 | 2.64% |
| 2026-03-17 | 6.06 | 5.92 | -0.13 | -2.15% | 5.90 | 6.09 | 136445 | 8194 | 2.46% |