当前时间：2026-06-22 14:04:27 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 5.36 | 5.24 | -0.14 | -2.60% | 5.21 | 5.36 | 124139 | 6523 | 2.08% |
| 2026-06-17 | 5.42 | 5.38 | -0.06 | -1.10% | 5.33 | 5.44 | 102276 | 5484 | 1.72% |
| 2026-06-16 | 5.49 | 5.44 | -0.04 | -0.73% | 5.39 | 5.53 | 142127 | 7759 | 2.38% |
| 2026-06-15 | 5.21 | 5.48 | 0.28 | 5.38% | 5.19 | 5.65 | 358800 | 19700 | 6.02% |
| 2026-06-12 | 5.11 | 5.20 | 0.13 | 2.56% | 5.05 | 5.24 | 145532 | 7528 | 2.44% |
| 2026-06-11 | 5.11 | 5.07 | -0.07 | -1.36% | 5.01 | 5.17 | 102724 | 5193 | 1.72% |
| 2026-06-10 | 5.12 | 5.14 | -0.05 | -0.96% | 5.08 | 5.20 | 100079 | 5129 | 1.68% |
| 2026-06-09 | 5.34 | 5.19 | -0.15 | -2.81% | 5.12 | 5.38 | 188770 | 9806 | 3.17% |
| 2026-06-08 | 5.11 | 5.34 | 0.16 | 3.09% | 5.05 | 5.53 | 289618 | 15401 | 4.86% |
| 2026-06-05 | 5.15 | 5.18 | 0.04 | 0.78% | 5.12 | 5.26 | 108770 | 5638 | 1.83% |
| 2026-06-04 | 5.20 | 5.14 | -0.10 | -1.91% | 5.10 | 5.26 | 114084 | 5879 | 1.91% |
| 2026-06-03 | 5.34 | 5.24 | -0.15 | -2.78% | 5.19 | 5.34 | 150972 | 7926 | 2.53% |
| 2026-06-02 | 5.54 | 5.39 | -0.14 | -2.53% | 5.32 | 5.54 | 150333 | 8081 | 2.52% |
| 2026-06-01 | 5.36 | 5.53 | 0.15 | 2.79% | 5.30 | 5.54 | 166378 | 9077 | 2.79% |
| 2026-05-29 | 5.30 | 5.38 | 0.08 | 1.51% | 5.28 | 5.46 | 179011 | 9622 | 3.00% |
| 2026-05-28 | 5.26 | 5.30 | 0.02 | 0.38% | 5.22 | 5.33 | 131674 | 6965 | 2.21% |
| 2026-05-27 | 5.40 | 5.28 | -0.13 | -2.40% | 5.24 | 5.40 | 136847 | 7253 | 2.30% |
| 2026-05-26 | 5.51 | 5.41 | -0.13 | -2.35% | 5.35 | 5.54 | 135280 | 7331 | 2.27% |
| 2026-05-25 | 5.54 | 5.54 | 0.00 | 0.00% | 5.46 | 5.57 | 111378 | 6126 | 1.87% |
| 2026-05-22 | 5.49 | 5.54 | 0.08 | 1.47% | 5.40 | 5.55 | 128977 | 7093 | 2.16% |
| 2026-05-21 | 5.61 | 5.46 | -0.16 | -2.85% | 5.45 | 5.67 | 165505 | 9239 | 2.78% |
| 2026-05-20 | 5.68 | 5.62 | -0.10 | -1.75% | 5.57 | 5.69 | 138572 | 7771 | 2.33% |
| 2026-05-19 | 5.66 | 5.72 | 0.07 | 1.24% | 5.64 | 5.75 | 157726 | 9000 | 2.65% |
| 2026-05-18 | 5.67 | 5.65 | -0.02 | -0.35% | 5.58 | 5.68 | 149316 | 8380 | 2.51% |
| 2026-05-15 | 5.77 | 5.67 | -0.14 | -2.41% | 5.63 | 5.78 | 240277 | 13701 | 4.03% |
| 2026-05-14 | 5.88 | 5.81 | -0.10 | -1.69% | 5.80 | 6.10 | 298528 | 17656 | 5.01% |
| 2026-05-13 | 6.10 | 5.91 | -0.21 | -3.43% | 5.90 | 6.11 | 416676 | 24764 | 6.99% |
| 2026-05-12 | 6.30 | 6.12 | -0.22 | -3.47% | 6.11 | 6.30 | 413226 | 25475 | 6.93% |
| 2026-05-11 | 6.19 | 6.34 | 0.14 | 2.26% | 6.10 | 6.34 | 483975 | 30125 | 8.12% |
| 2026-05-08 | 6.15 | 6.20 | 0.08 | 1.31% | 6.13 | 6.22 | 249828 | 15449 | 4.19% |
| 2026-05-07 | 6.16 | 6.12 | -0.04 | -0.65% | 6.09 | 6.20 | 233377 | 14312 | 3.92% |
| 2026-05-06 | 6.12 | 6.16 | 0.04 | 0.65% | 6.03 | 6.20 | 264661 | 16236 | 4.44% |
| 2026-04-30 | 6.21 | 6.12 | -0.13 | -2.08% | 6.12 | 6.25 | 252460 | 15551 | 4.24% |
| 2026-04-29 | 6.20 | 6.25 | -0.03 | -0.48% | 6.11 | 6.30 | 272942 | 17033 | 4.58% |
| 2026-04-28 | 6.18 | 6.28 | 0.07 | 1.13% | 6.16 | 6.48 | 407661 | 25720 | 6.84% |
| 2026-04-27 | 6.27 | 6.21 | -0.15 | -2.36% | 6.11 | 6.29 | 348226 | 21549 | 5.84% |
| 2026-04-24 | 6.26 | 6.36 | 0.05 | 0.79% | 6.18 | 6.49 | 408396 | 25932 | 6.85% |
| 2026-04-23 | 6.43 | 6.31 | -0.20 | -3.07% | 6.31 | 6.46 | 354774 | 22563 | 5.95% |
| 2026-04-22 | 6.43 | 6.51 | -0.02 | -0.31% | 6.35 | 6.51 | 424736 | 27297 | 7.13% |
| 2026-04-21 | 6.52 | 6.53 | -0.07 | -1.06% | 6.43 | 6.75 | 593927 | 38949 | 9.97% |
| 2026-04-20 | 6.54 | 6.60 | 0.06 | 0.92% | 6.46 | 6.62 | 580322 | 38037 | 9.74% |
| 2026-04-17 | 6.64 | 6.54 | -0.12 | -1.80% | 6.47 | 6.68 | 683556 | 44704 | 11.47% |
| 2026-04-16 | 6.90 | 6.66 | -0.11 | -1.62% | 6.60 | 6.99 | 1341728 | 90366 | 22.51% |
| 2026-04-15 | 6.21 | 6.77 | 0.62 | 10.08% | 6.09 | 6.77 | 1155943 | 74174 | 19.40% |
| 2026-04-14 | 6.13 | 6.15 | 0.01 | 0.16% | 6.02 | 6.17 | 508926 | 31027 | 8.54% |
| 2026-04-13 | 6.33 | 6.14 | -0.20 | -3.15% | 6.07 | 6.35 | 705950 | 43443 | 11.85% |
| 2026-04-10 | 6.50 | 6.34 | -0.40 | -5.93% | 6.26 | 6.60 | 1034995 | 66008 | 17.37% |
| 2026-04-09 | 6.45 | 6.74 | 0.21 | 3.22% | 6.41 | 7.15 | 1431594 | 96321 | 24.02% |
| 2026-04-08 | 6.91 | 6.53 | -0.38 | -5.50% | 6.50 | 6.97 | 1182810 | 78311 | 19.85% |
| 2026-04-07 | 7.08 | 6.91 | -0.22 | -3.09% | 6.66 | 7.19 | 1480972 | 102939 | 24.85% |
| 2026-04-03 | 7.40 | 7.13 | -0.09 | -1.25% | 7.13 | 7.85 | 2157778 | 161220 | 36.21% |
| 2026-04-02 | 7.15 | 7.22 | 0.66 | 10.06% | 6.92 | 7.22 | 1379073 | 98981 | 23.14% |
| 2026-04-01 | 6.00 | 6.56 | 0.60 | 10.07% | 6.00 | 6.56 | 662423 | 42245 | 11.11% |
| 2026-03-31 | 5.98 | 5.96 | -0.04 | -0.67% | 5.95 | 6.07 | 121436 | 7302 | 2.04% |
| 2026-03-30 | 5.87 | 6.00 | 0.09 | 1.52% | 5.83 | 6.01 | 151675 | 9037 | 2.54% |
| 2026-03-27 | 5.61 | 5.91 | 0.26 | 4.60% | 5.58 | 5.92 | 178902 | 10404 | 3.00% |
| 2026-03-26 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.74 | 94923 | 5379 | 1.59% |
| 2026-03-25 | 5.64 | 5.64 | 0.02 | 0.36% | 5.59 | 5.70 | 101281 | 5708 | 1.70% |
| 2026-03-24 | 5.47 | 5.62 | 0.26 | 4.85% | 5.40 | 5.63 | 142890 | 7889 | 2.40% |
| 2026-03-23 | 5.65 | 5.36 | -0.36 | -6.29% | 5.32 | 5.66 | 159372 | 8718 | 2.67% |
| 2026-03-20 | 5.94 | 5.72 | -0.18 | -3.05% | 5.71 | 5.95 | 118861 | 6884 | 1.99% |
| 2026-03-19 | 6.02 | 5.90 | -0.17 | -2.80% | 5.88 | 6.06 | 107191 | 6373 | 1.80% |
| 2026-03-18 | 6.01 | 6.07 | 0.08 | 1.34% | 5.93 | 6.08 | 86967 | 5217 | 1.46% |
| 2026-03-17 | 6.06 | 5.99 | -0.07 | -1.16% | 5.98 | 6.14 | 118153 | 7166 | 1.98% |
| 2026-03-16 | 6.08 | 6.06 | -0.02 | -0.33% | 6.02 | 6.13 | 102935 | 6240 | 1.73% |