当前时间：2026-06-22 19:09:08 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 | 4.80 | 4.82 | 0.02 | 0.42% | 4.54 | 4.83 | 112617 | 5253 | 3.13% |
| 2026-06-18 | 4.79 | 4.80 | -0.02 | -0.41% | 4.70 | 4.83 | 78243 | 3732 | 2.17% |
| 2026-06-17 | 4.90 | 4.82 | -0.07 | -1.43% | 4.76 | 4.92 | 99986 | 4824 | 2.78% |
| 2026-06-16 | 4.97 | 4.89 | -0.08 | -1.61% | 4.79 | 4.97 | 122271 | 5949 | 3.40% |
| 2026-06-15 | 5.20 | 4.97 | -0.18 | -3.50% | 4.93 | 5.30 | 137540 | 6960 | 3.82% |
| 2026-06-12 | 5.23 | 5.15 | 0.04 | 0.78% | 5.05 | 5.23 | 56567 | 2920 | 1.57% |
| 2026-06-11 | 5.13 | 5.11 | -0.07 | -1.35% | 5.03 | 5.18 | 47298 | 2407 | 1.31% |
| 2026-06-10 | 5.21 | 5.18 | -0.05 | -0.96% | 5.05 | 5.23 | 66949 | 3436 | 1.86% |
| 2026-06-09 | 5.31 | 5.23 | -0.05 | -0.95% | 5.18 | 5.38 | 55731 | 2924 | 1.55% |
| 2026-06-08 | 5.34 | 5.28 | -0.17 | -3.12% | 5.19 | 5.50 | 77096 | 4114 | 2.14% |
| 2026-06-05 | 5.40 | 5.45 | 0.05 | 0.93% | 5.28 | 5.55 | 80468 | 4356 | 2.24% |
| 2026-06-04 | 5.46 | 5.40 | -0.10 | -1.82% | 5.34 | 5.53 | 66623 | 3610 | 1.85% |
| 2026-06-03 | 5.60 | 5.50 | -0.11 | -1.96% | 5.45 | 5.61 | 75838 | 4179 | 2.11% |
| 2026-06-02 | 5.77 | 5.61 | -0.16 | -2.77% | 5.57 | 5.89 | 86309 | 4875 | 2.40% |
| 2026-06-01 | 5.56 | 5.77 | 0.22 | 3.96% | 5.47 | 5.92 | 138596 | 8018 | 3.85% |
| 2026-05-29 | 5.65 | 5.55 | -0.07 | -1.25% | 5.52 | 6.00 | 99365 | 5701 | 2.76% |
| 2026-05-28 | 5.51 | 5.62 | 0.10 | 1.81% | 5.47 | 5.64 | 58978 | 3283 | 1.64% |
| 2026-05-27 | 5.73 | 5.52 | -0.18 | -3.16% | 5.46 | 5.74 | 63385 | 3519 | 1.76% |
| 2026-05-26 | 5.85 | 5.70 | -0.16 | -2.73% | 5.64 | 5.86 | 80220 | 4583 | 2.23% |
| 2026-05-25 | 5.95 | 5.86 | -0.10 | -1.68% | 5.80 | 6.03 | 72773 | 4289 | 2.02% |
| 2026-05-22 | 5.78 | 5.96 | 0.20 | 3.47% | 5.71 | 5.99 | 68663 | 4031 | 1.91% |
| 2026-05-21 | 6.04 | 5.76 | -0.21 | -3.52% | 5.74 | 6.10 | 83416 | 4961 | 2.32% |
| 2026-05-20 | 6.09 | 5.97 | -0.13 | -2.13% | 5.91 | 6.09 | 66680 | 3973 | 1.85% |
| 2026-05-19 | 6.12 | 6.10 | -0.02 | -0.33% | 5.98 | 6.17 | 75280 | 4562 | 2.09% |
| 2026-05-18 | 5.96 | 6.12 | 0.12 | 2.00% | 5.88 | 6.14 | 78138 | 4687 | 2.17% |
| 2026-05-15 | 6.05 | 6.00 | -0.06 | -0.99% | 5.94 | 6.10 | 77508 | 4671 | 2.15% |
| 2026-05-14 | 6.09 | 6.06 | -0.01 | -0.16% | 6.00 | 6.13 | 65246 | 3964 | 1.81% |
| 2026-05-13 | 6.13 | 6.07 | -0.06 | -0.98% | 6.06 | 6.14 | 71573 | 4361 | 1.99% |
| 2026-05-12 | 6.25 | 6.13 | -0.11 | -1.76% | 6.08 | 6.27 | 62150 | 3822 | 1.73% |
| 2026-05-11 | 6.20 | 6.24 | 0.05 | 0.81% | 6.14 | 6.25 | 86916 | 5394 | 2.41% |
| 2026-05-08 | 6.20 | 6.19 | 0.00 | 0.00% | 6.13 | 6.21 | 65713 | 4052 | 1.83% |
| 2026-05-07 | 6.22 | 6.19 | 0.00 | 0.00% | 6.14 | 6.22 | 77172 | 4770 | 2.14% |
| 2026-05-06 | 6.18 | 6.19 | 0.01 | 0.16% | 6.12 | 6.25 | 100541 | 6225 | 2.79% |
| 2026-04-30 | 6.08 | 6.18 | 0.05 | 0.82% | 6.08 | 6.24 | 75159 | 4650 | 2.09% |
| 2026-04-29 | 6.03 | 6.13 | 0.12 | 2.00% | 5.96 | 6.18 | 90369 | 5532 | 2.51% |
| 2026-04-28 | 6.02 | 6.01 | -0.01 | -0.17% | 5.95 | 6.06 | 75360 | 4527 | 2.09% |
| 2026-04-27 | 5.90 | 6.02 | 0.07 | 1.18% | 5.74 | 6.05 | 106068 | 6260 | 2.95% |
| 2026-04-24 | 5.89 | 5.95 | 0.07 | 1.19% | 5.81 | 5.98 | 72011 | 4257 | 2.00% |
| 2026-04-23 | 5.94 | 5.88 | -0.02 | -0.34% | 5.83 | 5.96 | 58926 | 3466 | 1.64% |
| 2026-04-22 | 5.85 | 5.90 | 0.04 | 0.68% | 5.79 | 5.93 | 62901 | 3696 | 1.75% |
| 2026-04-21 | 5.89 | 5.86 | 0.00 | 0.00% | 5.80 | 5.90 | 57246 | 3352 | 1.59% |
| 2026-04-20 | 5.83 | 5.86 | 0.05 | 0.86% | 5.79 | 5.88 | 57988 | 3387 | 1.61% |
| 2026-04-17 | 5.85 | 5.81 | -0.07 | -1.19% | 5.80 | 5.90 | 83991 | 4901 | 2.33% |
| 2026-04-16 | 5.76 | 5.88 | 0.17 | 2.98% | 5.68 | 5.89 | 81538 | 4732 | 2.26% |
| 2026-04-15 | 5.86 | 5.71 | -0.13 | -2.23% | 5.71 | 5.87 | 70609 | 4070 | 1.96% |
| 2026-04-14 | 6.00 | 5.84 | -0.06 | -1.02% | 5.75 | 6.00 | 87213 | 5079 | 2.42% |
| 2026-04-13 | 5.90 | 5.90 | 0.02 | 0.34% | 5.76 | 5.90 | 75394 | 4403 | 2.09% |
| 2026-04-10 | 5.79 | 5.88 | 0.11 | 1.91% | 5.79 | 5.93 | 79315 | 4661 | 2.20% |
| 2026-04-09 | 5.89 | 5.77 | -0.11 | -1.87% | 5.74 | 5.90 | 80891 | 4692 | 2.25% |
| 2026-04-08 | 5.88 | 5.88 | 0.12 | 2.08% | 5.81 | 5.92 | 97262 | 5715 | 2.70% |
| 2026-04-07 | 5.54 | 5.76 | 0.24 | 4.35% | 5.42 | 5.78 | 119893 | 6825 | 3.33% |
| 2026-04-03 | 5.89 | 5.52 | -0.37 | -6.28% | 5.50 | 5.89 | 116755 | 6543 | 3.24% |
| 2026-04-02 | 6.00 | 5.89 | -0.06 | -1.01% | 5.79 | 6.02 | 79363 | 4672 | 2.20% |
| 2026-04-01 | 6.10 | 5.95 | -0.01 | -0.17% | 5.90 | 6.15 | 83837 | 5022 | 2.33% |
| 2026-03-31 | 6.04 | 5.96 | -0.07 | -1.16% | 5.95 | 6.25 | 109888 | 6696 | 3.05% |
| 2026-03-30 | 5.73 | 6.03 | 0.06 | 1.01% | 5.73 | 6.05 | 151542 | 8987 | 4.21% |
| 2026-03-27 | 5.79 | 5.97 | 0.11 | 1.88% | 5.79 | 5.99 | 62393 | 3696 | 1.73% |
| 2026-03-26 | 5.89 | 5.86 | -0.07 | -1.18% | 5.82 | 6.02 | 55290 | 3257 | 1.54% |
| 2026-03-25 | 5.80 | 5.93 | 0.14 | 2.42% | 5.78 | 5.95 | 68150 | 4013 | 1.89% |
| 2026-03-24 | 5.70 | 5.79 | 0.35 | 6.43% | 5.49 | 5.80 | 130300 | 7363 | 3.62% |
| 2026-03-23 | 5.80 | 5.44 | -0.43 | -7.33% | 5.40 | 5.82 | 127352 | 7140 | 3.54% |
| 2026-03-20 | 6.11 | 5.87 | -0.24 | -3.93% | 5.86 | 6.18 | 98157 | 5857 | 2.73% |
| 2026-03-19 | 6.28 | 6.11 | -0.21 | -3.32% | 6.06 | 6.32 | 75081 | 4642 | 2.09% |
| 2026-03-18 | 6.26 | 6.32 | 0.06 | 0.96% | 6.20 | 6.33 | 58588 | 3661 | 1.63% |
| 2026-03-17 | 6.37 | 6.26 | -0.09 | -1.42% | 6.25 | 6.43 | 70864 | 4487 | 1.97% |
| 2026-03-16 | 6.37 | 6.35 | -0.02 | -0.31% | 6.30 | 6.47 | 81134 | 5166 | 2.25% |