当前时间：2026-06-16 22:40:44 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 5.33 | 5.60 | 0.26 | 4.87% | 5.30 | 5.82 | 1713576 | 96320 | 7.88% |
| 2026-06-15 | 5.21 | 5.34 | 0.14 | 2.69% | 5.18 | 5.37 | 833445 | 44140 | 3.83% |
| 2026-06-12 | 5.16 | 5.20 | 0.07 | 1.36% | 5.07 | 5.40 | 1121104 | 58458 | 5.16% |
| 2026-06-11 | 4.98 | 5.13 | 0.10 | 1.99% | 4.93 | 5.18 | 838380 | 42629 | 3.86% |
| 2026-06-10 | 5.17 | 5.03 | -0.19 | -3.64% | 4.95 | 5.17 | 849946 | 42798 | 3.91% |
| 2026-06-09 | 5.21 | 5.22 | 0.03 | 0.58% | 5.00 | 5.24 | 998441 | 51308 | 4.59% |
| 2026-06-08 | 5.17 | 5.19 | -0.14 | -2.63% | 5.12 | 5.39 | 1153498 | 60460 | 5.30% |
| 2026-06-05 | 5.80 | 5.33 | -0.50 | -8.58% | 5.26 | 5.87 | 2044884 | 112319 | 9.40% |
| 2026-06-04 | 5.80 | 5.83 | 0.02 | 0.34% | 5.76 | 5.95 | 1335018 | 78068 | 6.14% |
| 2026-06-03 | 5.84 | 5.81 | -0.08 | -1.36% | 5.70 | 5.92 | 1743832 | 101262 | 8.02% |
| 2026-06-02 | 6.01 | 5.89 | -0.19 | -3.13% | 5.81 | 6.05 | 1707375 | 100681 | 7.85% |
| 2026-06-01 | 6.27 | 6.08 | -0.11 | -1.78% | 5.85 | 6.33 | 2997246 | 182609 | 13.78% |
| 2026-05-29 | 5.78 | 6.19 | 0.37 | 6.36% | 5.76 | 6.40 | 3839558 | 238811 | 17.66% |
| 2026-05-28 | 5.77 | 5.82 | 0.07 | 1.22% | 5.70 | 6.04 | 2043431 | 119359 | 9.40% |
| 2026-05-27 | 5.46 | 5.75 | 0.25 | 4.55% | 5.43 | 5.86 | 2021336 | 114908 | 9.30% |
| 2026-05-26 | 5.51 | 5.50 | -0.01 | -0.18% | 5.35 | 5.56 | 962851 | 52660 | 4.43% |
| 2026-05-25 | 5.20 | 5.51 | 0.30 | 5.76% | 5.16 | 5.61 | 1384946 | 74950 | 6.37% |
| 2026-05-22 | 5.24 | 5.21 | 0.04 | 0.77% | 5.13 | 5.28 | 805472 | 41886 | 3.70% |
| 2026-05-21 | 5.38 | 5.37 | -0.03 | -0.56% | 5.37 | 5.55 | 1074601 | 58573 | 4.94% |
| 2026-05-20 | 5.70 | 5.40 | -0.33 | -5.76% | 5.37 | 5.70 | 1380415 | 75633 | 6.35% |
| 2026-05-19 | 5.63 | 5.73 | 0.06 | 1.06% | 5.53 | 5.79 | 1238270 | 70593 | 5.69% |
| 2026-05-18 | 5.49 | 5.67 | 0.19 | 3.47% | 5.43 | 5.75 | 1285847 | 72284 | 5.91% |
| 2026-05-15 | 5.56 | 5.48 | -0.08 | -1.44% | 5.38 | 5.59 | 1420962 | 77706 | 6.53% |
| 2026-05-14 | 5.78 | 5.56 | -0.18 | -3.14% | 5.55 | 5.96 | 1909298 | 109313 | 8.78% |
| 2026-05-13 | 5.65 | 5.74 | 0.09 | 1.59% | 5.61 | 5.87 | 1710208 | 98827 | 7.86% |
| 2026-05-12 | 5.67 | 5.65 | -0.06 | -1.05% | 5.52 | 5.79 | 1392426 | 78966 | 6.40% |
| 2026-05-11 | 5.58 | 5.71 | 0.17 | 3.07% | 5.51 | 5.75 | 1678884 | 94798 | 7.72% |
| 2026-05-08 | 5.58 | 5.54 | -0.08 | -1.42% | 5.53 | 5.78 | 1552621 | 87317 | 7.14% |
| 2026-05-07 | 5.47 | 5.62 | 0.16 | 2.93% | 5.46 | 5.74 | 1580924 | 88465 | 7.27% |
| 2026-05-06 | 5.29 | 5.46 | 0.18 | 3.41% | 5.29 | 5.48 | 1487910 | 80241 | 6.84% |
| 2026-04-30 | 5.38 | 5.28 | -0.06 | -1.12% | 5.22 | 5.38 | 1047187 | 55247 | 4.82% |
| 2026-04-29 | 5.32 | 5.34 | -0.02 | -0.37% | 5.30 | 5.45 | 1221578 | 65665 | 5.62% |
| 2026-04-28 | 5.37 | 5.36 | -0.10 | -1.83% | 5.28 | 5.46 | 1498035 | 80144 | 6.89% |
| 2026-04-27 | 5.21 | 5.46 | 0.22 | 4.20% | 5.17 | 5.54 | 1716270 | 92679 | 7.89% |
| 2026-04-24 | 5.40 | 5.24 | -0.24 | -4.38% | 5.22 | 5.40 | 1611320 | 85017 | 7.41% |
| 2026-04-23 | 5.30 | 5.48 | 0.11 | 2.05% | 5.17 | 5.58 | 2855544 | 153175 | 13.13% |
| 2026-04-22 | 5.25 | 5.37 | 0.10 | 1.90% | 5.18 | 5.46 | 2998231 | 160515 | 13.79% |
| 2026-04-21 | 4.89 | 5.27 | 0.48 | 10.02% | 4.87 | 5.27 | 2411377 | 122220 | 11.09% |
| 2026-04-20 | 4.75 | 4.79 | 0.02 | 0.42% | 4.71 | 4.79 | 628621 | 29869 | 2.89% |
| 2026-04-17 | 4.71 | 4.77 | 0.05 | 1.06% | 4.68 | 4.78 | 690856 | 32702 | 3.18% |
| 2026-04-16 | 4.69 | 4.72 | 0.03 | 0.64% | 4.67 | 4.72 | 489256 | 22969 | 2.25% |
| 2026-04-15 | 4.71 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 561783 | 26315 | 2.58% |
| 2026-04-14 | 4.71 | 4.71 | 0.00 | 0.00% | 4.66 | 4.76 | 657190 | 30840 | 3.02% |
| 2026-04-13 | 4.61 | 4.71 | 0.10 | 2.17% | 4.59 | 4.72 | 804179 | 37621 | 3.70% |
| 2026-04-10 | 4.62 | 4.61 | -0.01 | -0.22% | 4.61 | 4.66 | 589980 | 27310 | 2.71% |
| 2026-04-09 | 4.70 | 4.62 | -0.11 | -2.33% | 4.61 | 4.71 | 717842 | 33346 | 3.30% |
| 2026-04-08 | 4.67 | 4.73 | 0.10 | 2.16% | 4.65 | 4.73 | 953353 | 44790 | 4.38% |
| 2026-04-07 | 4.58 | 4.63 | 0.05 | 1.09% | 4.54 | 4.68 | 704804 | 32569 | 3.24% |
| 2026-04-03 | 4.74 | 4.58 | -0.18 | -3.78% | 4.57 | 4.78 | 913095 | 42350 | 4.20% |
| 2026-04-02 | 4.88 | 4.76 | -0.14 | -2.86% | 4.73 | 4.93 | 1237323 | 59528 | 5.69% |
| 2026-04-01 | 5.02 | 4.90 | -0.03 | -0.61% | 4.86 | 5.05 | 1211880 | 59721 | 5.57% |
| 2026-03-31 | 5.10 | 4.93 | -0.21 | -4.09% | 4.92 | 5.14 | 1773908 | 88947 | 8.16% |
| 2026-03-30 | 5.50 | 5.14 | -0.37 | -6.72% | 4.98 | 5.51 | 2590533 | 133574 | 11.91% |
| 2026-03-27 | 5.76 | 5.51 | -0.25 | -4.34% | 5.47 | 5.79 | 3056832 | 169562 | 14.06% |
| 2026-03-26 | 5.83 | 5.76 | 0.15 | 2.67% | 5.55 | 6.16 | 5468974 | 316015 | 25.15% |
| 2026-03-25 | 5.05 | 5.61 | 0.51 | 10.00% | 5.01 | 5.61 | 2760299 | 148992 | 12.69% |
| 2026-03-24 | 4.87 | 5.10 | 0.28 | 5.81% | 4.76 | 5.10 | 2357085 | 117076 | 10.84% |
| 2026-03-23 | 4.84 | 4.82 | -0.10 | -2.03% | 4.78 | 5.03 | 1931902 | 94622 | 8.88% |
| 2026-03-20 | 4.78 | 4.92 | 0.10 | 2.07% | 4.76 | 5.06 | 1659539 | 82071 | 7.63% |
| 2026-03-19 | 4.76 | 4.82 | 0.03 | 0.63% | 4.75 | 4.89 | 959434 | 46317 | 4.41% |
| 2026-03-18 | 4.77 | 4.79 | 0.04 | 0.84% | 4.75 | 4.88 | 794341 | 38206 | 3.65% |
| 2026-03-17 | 4.80 | 4.75 | -0.07 | -1.45% | 4.74 | 4.87 | 936015 | 44958 | 4.30% |
| 2026-03-16 | 4.97 | 4.82 | -0.12 | -2.43% | 4.77 | 4.98 | 1003462 | 48582 | 4.61% |
| 2026-03-13 | 5.09 | 4.94 | -0.16 | -3.14% | 4.91 | 5.09 | 1314480 | 65442 | 6.05% |
| 2026-03-12 | 5.07 | 5.10 | 0.06 | 1.19% | 4.96 | 5.11 | 1695267 | 85630 | 7.80% |
| 2026-03-11 | 4.81 | 5.04 | 0.24 | 5.00% | 4.71 | 5.10 | 1999979 | 98578 | 9.20% |
| 2026-03-10 | 4.79 | 4.80 | -0.02 | -0.41% | 4.75 | 4.89 | 948177 | 45643 | 4.36% |
| 2026-03-09 | 4.80 | 4.82 | 0.03 | 0.63% | 4.79 | 4.87 | 1100033 | 53089 | 5.06% |