当前时间：2026-06-24 16:30:44 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4.94 | 5.02 | 0.06 | 1.21% | 4.92 | 5.10 | 148320 | 7452 | 2.22% |
| 2026-06-22 | 4.95 | 4.96 | -0.01 | -0.20% | 4.78 | 4.98 | 186004 | 9095 | 2.79% |
| 2026-06-18 | 4.81 | 4.97 | 0.14 | 2.90% | 4.71 | 5.09 | 211980 | 10425 | 3.17% |
| 2026-06-17 | 4.99 | 4.83 | -0.15 | -3.01% | 4.76 | 4.99 | 144875 | 7013 | 2.17% |
| 2026-06-16 | 5.05 | 4.98 | -0.06 | -1.19% | 4.92 | 5.06 | 139660 | 6948 | 2.09% |
| 2026-06-15 | 5.07 | 5.04 | 0.01 | 0.20% | 5.00 | 5.24 | 144448 | 7363 | 2.16% |
| 2026-06-12 | 5.08 | 5.03 | -0.02 | -0.40% | 4.93 | 5.16 | 130224 | 6572 | 1.95% |
| 2026-06-11 | 5.13 | 5.05 | -0.14 | -2.70% | 5.00 | 5.22 | 119034 | 6030 | 1.78% |
| 2026-06-10 | 5.34 | 5.19 | -0.20 | -3.71% | 5.07 | 5.36 | 151230 | 7848 | 2.26% |
| 2026-06-09 | 5.39 | 5.39 | 0.01 | 0.19% | 5.30 | 5.48 | 130926 | 7062 | 1.96% |
| 2026-06-08 | 5.60 | 5.38 | -0.30 | -5.28% | 5.29 | 5.79 | 241399 | 13257 | 3.62% |
| 2026-06-05 | 5.50 | 5.68 | 0.13 | 2.34% | 5.37 | 5.84 | 276093 | 15508 | 4.13% |
| 2026-06-04 | 5.73 | 5.55 | -0.08 | -1.42% | 5.48 | 5.95 | 246367 | 13886 | 3.69% |
| 2026-06-03 | 5.72 | 5.63 | -0.10 | -1.75% | 5.56 | 5.82 | 133916 | 7628 | 2.01% |
| 2026-06-02 | 5.71 | 5.73 | 0.01 | 0.17% | 5.56 | 5.77 | 165801 | 9399 | 2.48% |
| 2026-06-01 | 5.54 | 5.72 | 0.13 | 2.33% | 5.46 | 5.77 | 175790 | 9998 | 2.63% |
| 2026-05-29 | 5.94 | 5.59 | -0.41 | -6.83% | 5.50 | 5.98 | 247505 | 14043 | 3.71% |
| 2026-05-28 | 5.71 | 6.00 | 0.25 | 4.35% | 5.60 | 6.03 | 203082 | 11866 | 3.04% |
| 2026-05-27 | 5.95 | 5.75 | -0.22 | -3.69% | 5.66 | 6.00 | 203210 | 11740 | 3.04% |
| 2026-05-26 | 6.10 | 5.97 | -0.15 | -2.45% | 5.94 | 6.16 | 189455 | 11418 | 2.84% |
| 2026-05-25 | 5.93 | 6.12 | 0.22 | 3.73% | 5.93 | 6.23 | 298198 | 18220 | 4.47% |
| 2026-05-22 | 5.72 | 5.90 | 0.28 | 4.98% | 5.64 | 5.97 | 223699 | 13034 | 3.35% |
| 2026-05-21 | 5.84 | 5.62 | -0.15 | -2.60% | 5.61 | 6.20 | 235854 | 14000 | 3.53% |
| 2026-05-20 | 5.91 | 5.77 | -0.15 | -2.53% | 5.74 | 5.91 | 130524 | 7563 | 1.95% |
| 2026-05-19 | 5.95 | 5.92 | -0.04 | -0.67% | 5.84 | 6.04 | 97486 | 5763 | 1.46% |
| 2026-05-18 | 5.91 | 5.96 | 0.05 | 0.85% | 5.79 | 5.97 | 124878 | 7328 | 1.87% |
| 2026-05-15 | 6.04 | 5.91 | -0.14 | -2.31% | 5.88 | 6.09 | 149659 | 8928 | 2.24% |
| 2026-05-14 | 6.19 | 6.05 | -0.13 | -2.10% | 6.05 | 6.25 | 157814 | 9641 | 2.36% |
| 2026-05-13 | 6.08 | 6.18 | 0.10 | 1.64% | 6.06 | 6.35 | 236292 | 14654 | 3.54% |
| 2026-05-12 | 6.16 | 6.08 | -0.07 | -1.14% | 6.06 | 6.22 | 118006 | 7231 | 1.77% |
| 2026-05-11 | 6.16 | 6.15 | 0.00 | 0.00% | 6.09 | 6.18 | 136023 | 8346 | 2.04% |
| 2026-05-08 | 6.09 | 6.15 | 0.09 | 1.49% | 6.04 | 6.17 | 132452 | 8129 | 1.98% |
| 2026-05-07 | 6.10 | 6.06 | -0.04 | -0.66% | 6.06 | 6.12 | 127504 | 7752 | 1.91% |
| 2026-05-06 | 5.96 | 6.10 | 0.17 | 2.87% | 5.95 | 6.23 | 236500 | 14493 | 3.54% |
| 2026-04-30 | 5.91 | 5.93 | 0.02 | 0.34% | 5.90 | 6.00 | 124310 | 7398 | 1.86% |
| 2026-04-29 | 5.84 | 5.91 | 0.06 | 1.03% | 5.80 | 5.97 | 150098 | 8887 | 2.25% |
| 2026-04-28 | 5.78 | 5.85 | 0.03 | 0.52% | 5.75 | 5.95 | 185432 | 10833 | 2.78% |
| 2026-04-27 | 5.70 | 5.82 | 0.10 | 1.75% | 5.57 | 5.86 | 168608 | 9670 | 2.53% |
| 2026-04-24 | 5.73 | 5.72 | 0.01 | 0.18% | 5.54 | 5.76 | 138927 | 7862 | 2.08% |
| 2026-04-23 | 5.85 | 5.71 | -0.14 | -2.39% | 5.68 | 5.85 | 114163 | 6538 | 1.71% |
| 2026-04-22 | 5.67 | 5.85 | 0.15 | 2.63% | 5.65 | 5.87 | 144457 | 8372 | 2.16% |
| 2026-04-21 | 5.84 | 5.70 | -0.16 | -2.73% | 5.66 | 5.86 | 116508 | 6675 | 1.74% |
| 2026-04-20 | 5.85 | 5.86 | 0.02 | 0.34% | 5.80 | 5.89 | 79491 | 4660 | 1.19% |
| 2026-04-17 | 5.85 | 5.84 | -0.03 | -0.51% | 5.77 | 5.88 | 99682 | 5798 | 1.49% |
| 2026-04-16 | 5.85 | 5.87 | 0.04 | 0.69% | 5.80 | 5.88 | 91974 | 5373 | 1.38% |
| 2026-04-15 | 5.92 | 5.83 | -0.08 | -1.35% | 5.82 | 5.93 | 99630 | 5840 | 1.49% |
| 2026-04-14 | 5.93 | 5.91 | 0.02 | 0.34% | 5.84 | 5.95 | 86383 | 5083 | 1.29% |
| 2026-04-13 | 5.87 | 5.89 | 0.05 | 0.86% | 5.84 | 5.99 | 104249 | 6144 | 1.56% |
| 2026-04-10 | 5.88 | 5.84 | 0.00 | 0.00% | 5.83 | 5.94 | 88852 | 5225 | 1.33% |
| 2026-04-09 | 5.97 | 5.84 | -0.18 | -2.99% | 5.84 | 6.02 | 111316 | 6560 | 1.67% |
| 2026-04-08 | 5.95 | 6.02 | 0.13 | 2.21% | 5.95 | 6.14 | 119764 | 7220 | 1.79% |
| 2026-04-07 | 5.76 | 5.89 | 0.13 | 2.26% | 5.76 | 5.95 | 115040 | 6746 | 1.72% |
| 2026-04-03 | 5.94 | 5.76 | -0.12 | -2.04% | 5.74 | 5.98 | 109478 | 6393 | 1.64% |
| 2026-04-02 | 5.96 | 5.88 | -0.10 | -1.67% | 5.84 | 6.04 | 100910 | 5975 | 1.51% |
| 2026-04-01 | 6.04 | 5.98 | 0.04 | 0.67% | 5.92 | 6.09 | 165623 | 9913 | 2.48% |
| 2026-03-31 | 5.90 | 5.94 | 0.01 | 0.17% | 5.86 | 6.13 | 200359 | 12080 | 3.00% |
| 2026-03-30 | 5.70 | 5.93 | 0.11 | 1.89% | 5.70 | 5.94 | 139415 | 8177 | 2.09% |
| 2026-03-27 | 5.60 | 5.82 | 0.14 | 2.46% | 5.56 | 5.82 | 106590 | 6127 | 1.60% |
| 2026-03-26 | 5.82 | 5.68 | -0.15 | -2.57% | 5.64 | 5.93 | 107110 | 6144 | 1.60% |
| 2026-03-25 | 5.64 | 5.83 | 0.19 | 3.37% | 5.63 | 5.84 | 128363 | 7367 | 1.92% |
| 2026-03-24 | 5.44 | 5.64 | 0.30 | 5.62% | 5.34 | 5.64 | 187678 | 10292 | 2.81% |
| 2026-03-23 | 5.60 | 5.34 | -0.36 | -6.32% | 5.28 | 5.65 | 181713 | 9927 | 2.72% |
| 2026-03-20 | 5.89 | 5.70 | -0.18 | -3.06% | 5.69 | 5.93 | 139489 | 8073 | 2.09% |
| 2026-03-19 | 5.98 | 5.88 | -0.18 | -2.97% | 5.87 | 6.05 | 128148 | 7598 | 1.92% |
| 2026-03-18 | 6.06 | 6.06 | 0.03 | 0.50% | 5.95 | 6.06 | 92792 | 5574 | 1.39% |
| 2026-03-17 | 6.15 | 6.03 | -0.08 | -1.31% | 6.03 | 6.19 | 133054 | 8136 | 1.99% |
| 2026-03-16 | 6.03 | 6.11 | 0.09 | 1.50% | 6.02 | 6.14 | 108310 | 6591 | 1.62% |