当前时间：2026-06-22 13:46:06 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 | 4.86 | 4.89 | -0.03 | -0.61% | 4.80 | 4.91 | 168821 | 8215 | 0.61% |
| 2026-06-17 | 5.00 | 4.92 | -0.08 | -1.60% | 4.89 | 5.00 | 155309 | 7649 | 0.56% |
| 2026-06-16 | 4.93 | 5.00 | 0.03 | 0.60% | 4.86 | 5.01 | 203953 | 10087 | 0.74% |
| 2026-06-15 | 4.93 | 4.97 | 0.07 | 1.43% | 4.93 | 5.05 | 193512 | 9654 | 0.70% |
| 2026-06-12 | 4.84 | 4.90 | 0.10 | 2.08% | 4.78 | 4.93 | 195697 | 9510 | 0.71% |
| 2026-06-11 | 4.84 | 4.80 | -0.06 | -1.23% | 4.76 | 4.93 | 178499 | 8602 | 0.65% |
| 2026-06-10 | 4.90 | 4.86 | -0.06 | -1.22% | 4.79 | 4.93 | 183752 | 8895 | 0.67% |
| 2026-06-09 | 4.92 | 4.92 | 0.03 | 0.61% | 4.84 | 4.93 | 192456 | 9405 | 0.70% |
| 2026-06-08 | 4.96 | 4.89 | -0.21 | -4.12% | 4.81 | 5.10 | 310809 | 15289 | 1.13% |
| 2026-06-05 | 5.10 | 5.10 | 0.02 | 0.39% | 5.08 | 5.16 | 211251 | 10823 | 0.77% |
| 2026-06-04 | 5.18 | 5.08 | -0.13 | -2.50% | 5.03 | 5.23 | 224763 | 11529 | 0.82% |
| 2026-06-03 | 5.31 | 5.21 | -0.11 | -2.07% | 5.17 | 5.32 | 341403 | 17812 | 1.24% |
| 2026-06-02 | 5.40 | 5.32 | -0.07 | -1.30% | 5.30 | 5.42 | 270538 | 14485 | 0.98% |
| 2026-06-01 | 5.31 | 5.39 | 0.06 | 1.13% | 5.25 | 5.40 | 250563 | 13417 | 0.91% |
| 2026-05-29 | 5.39 | 5.33 | -0.05 | -0.93% | 5.31 | 5.46 | 277018 | 14853 | 1.00% |
| 2026-05-28 | 5.43 | 5.38 | -0.07 | -1.28% | 5.31 | 5.56 | 280607 | 15231 | 1.02% |
| 2026-05-27 | 5.51 | 5.45 | -0.09 | -1.62% | 5.38 | 5.61 | 251347 | 13759 | 0.91% |
| 2026-05-26 | 5.47 | 5.54 | 0.06 | 1.09% | 5.44 | 5.57 | 285054 | 15739 | 1.03% |
| 2026-05-25 | 5.41 | 5.48 | 0.09 | 1.67% | 5.36 | 5.48 | 270064 | 14670 | 0.98% |
| 2026-05-22 | 5.34 | 5.39 | 0.11 | 2.08% | 5.27 | 5.42 | 218431 | 11685 | 0.79% |
| 2026-05-21 | 5.39 | 5.28 | -0.09 | -1.68% | 5.28 | 5.45 | 257282 | 13835 | 0.93% |
| 2026-05-20 | 5.39 | 5.37 | -0.05 | -0.92% | 5.29 | 5.42 | 191716 | 10218 | 0.70% |
| 2026-05-19 | 5.37 | 5.42 | 0.05 | 0.93% | 5.32 | 5.43 | 160706 | 8660 | 0.58% |
| 2026-05-18 | 5.41 | 5.37 | -0.03 | -0.56% | 5.32 | 5.46 | 218497 | 11730 | 0.79% |
| 2026-05-15 | 5.46 | 5.40 | -0.06 | -1.10% | 5.35 | 5.49 | 239097 | 12969 | 0.87% |
| 2026-05-14 | 5.62 | 5.46 | -0.16 | -2.85% | 5.45 | 5.64 | 243668 | 13461 | 0.88% |
| 2026-05-13 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.63 | 218386 | 12196 | 0.79% |
| 2026-05-12 | 5.70 | 5.57 | -0.14 | -2.45% | 5.52 | 5.71 | 398074 | 22233 | 1.44% |
| 2026-05-11 | 5.85 | 5.71 | -0.14 | -2.39% | 5.69 | 5.88 | 447141 | 25740 | 1.62% |
| 2026-05-08 | 5.83 | 5.85 | -0.01 | -0.17% | 5.80 | 5.89 | 226202 | 13209 | 0.82% |
| 2026-05-07 | 5.86 | 5.86 | 0.03 | 0.51% | 5.82 | 5.91 | 240798 | 14086 | 0.87% |
| 2026-05-06 | 5.80 | 5.83 | 0.00 | 0.00% | 5.79 | 5.89 | 265323 | 15483 | 0.96% |
| 2026-04-30 | 5.80 | 5.83 | 0.07 | 1.22% | 5.79 | 5.91 | 207481 | 12145 | 0.75% |
| 2026-04-29 | 5.67 | 5.76 | 0.09 | 1.59% | 5.66 | 5.78 | 170108 | 9774 | 0.62% |
| 2026-04-28 | 5.71 | 5.67 | -0.07 | -1.22% | 5.63 | 5.76 | 172544 | 9797 | 0.63% |
| 2026-04-27 | 5.79 | 5.74 | -0.05 | -0.86% | 5.72 | 5.82 | 168592 | 9695 | 0.61% |
| 2026-04-24 | 5.78 | 5.79 | 0.00 | 0.00% | 5.72 | 5.82 | 153112 | 8836 | 0.56% |
| 2026-04-23 | 5.89 | 5.79 | -0.11 | -1.86% | 5.76 | 5.92 | 255975 | 14887 | 0.93% |
| 2026-04-22 | 5.88 | 5.90 | -0.01 | -0.17% | 5.85 | 5.92 | 153095 | 9030 | 0.56% |
| 2026-04-21 | 5.98 | 5.91 | -0.09 | -1.50% | 5.87 | 5.99 | 205838 | 12152 | 0.75% |
| 2026-04-20 | 6.03 | 6.00 | -0.05 | -0.83% | 5.95 | 6.05 | 255253 | 15288 | 0.93% |
| 2026-04-17 | 5.88 | 6.05 | 0.15 | 2.54% | 5.88 | 6.17 | 363528 | 21918 | 1.32% |
| 2026-04-16 | 5.81 | 5.90 | 0.09 | 1.55% | 5.81 | 5.97 | 258551 | 15243 | 0.94% |
| 2026-04-15 | 5.80 | 5.81 | 0.05 | 0.87% | 5.77 | 5.83 | 199708 | 11581 | 0.72% |
| 2026-04-14 | 5.80 | 5.76 | -0.01 | -0.17% | 5.70 | 5.83 | 195279 | 11227 | 0.71% |
| 2026-04-13 | 5.80 | 5.77 | -0.05 | -0.86% | 5.72 | 5.81 | 137121 | 7916 | 0.50% |
| 2026-04-10 | 5.82 | 5.82 | 0.06 | 1.04% | 5.78 | 5.89 | 186722 | 10910 | 0.68% |
| 2026-04-09 | 5.84 | 5.76 | -0.12 | -2.04% | 5.75 | 5.85 | 186115 | 10773 | 0.68% |
| 2026-04-08 | 5.75 | 5.88 | 0.25 | 4.44% | 5.75 | 5.89 | 256739 | 14963 | 0.93% |
| 2026-04-07 | 5.58 | 5.63 | 0.06 | 1.08% | 5.56 | 5.65 | 167557 | 9407 | 0.61% |
| 2026-04-03 | 5.75 | 5.57 | -0.18 | -3.13% | 5.57 | 5.76 | 178174 | 10023 | 0.65% |
| 2026-04-02 | 5.90 | 5.75 | -0.17 | -2.87% | 5.72 | 5.91 | 230329 | 13350 | 0.84% |
| 2026-04-01 | 5.82 | 5.92 | 0.18 | 3.14% | 5.78 | 6.03 | 352163 | 20769 | 1.28% |
| 2026-03-31 | 5.75 | 5.74 | -0.01 | -0.17% | 5.73 | 5.83 | 190386 | 11019 | 0.69% |
| 2026-03-30 | 5.65 | 5.75 | -0.01 | -0.17% | 5.62 | 5.79 | 207535 | 11852 | 0.75% |
| 2026-03-27 | 5.67 | 5.76 | 0.04 | 0.70% | 5.64 | 5.77 | 178295 | 10200 | 0.65% |
| 2026-03-26 | 5.72 | 5.72 | 0.01 | 0.18% | 5.68 | 5.83 | 218217 | 12550 | 0.79% |
| 2026-03-25 | 5.63 | 5.71 | 0.10 | 1.78% | 5.60 | 5.74 | 218854 | 12454 | 0.79% |
| 2026-03-24 | 5.60 | 5.61 | 0.11 | 2.00% | 5.48 | 5.63 | 250237 | 13902 | 0.91% |
| 2026-03-23 | 5.74 | 5.50 | -0.36 | -6.14% | 5.44 | 5.79 | 398007 | 22293 | 1.44% |
| 2026-03-20 | 5.99 | 5.86 | -0.09 | -1.51% | 5.85 | 6.01 | 221605 | 13110 | 0.80% |
| 2026-03-19 | 6.06 | 5.95 | -0.16 | -2.62% | 5.92 | 6.09 | 257880 | 15464 | 0.94% |
| 2026-03-18 | 6.18 | 6.11 | -0.02 | -0.33% | 6.05 | 6.20 | 219475 | 13390 | 0.80% |
| 2026-03-17 | 6.23 | 6.13 | -0.05 | -0.81% | 6.12 | 6.26 | 229193 | 14194 | 0.83% |
| 2026-03-16 | 6.31 | 6.18 | -0.13 | -2.06% | 6.12 | 6.34 | 338819 | 20970 | 1.23% |