当前时间：2026-06-16 19:43:33 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 | 5.06 | 5.03 | -0.05 | -0.98% | 4.98 | 5.09 | 48055 | 2412 | 0.93% |
| 2026-06-15 | 5.08 | 5.08 | 0.00 | 0.00% | 5.03 | 5.17 | 56330 | 2866 | 1.10% |
| 2026-06-12 | 5.10 | 5.08 | 0.03 | 0.59% | 5.00 | 5.10 | 53085 | 2685 | 1.03% |
| 2026-06-11 | 5.08 | 5.05 | -0.03 | -0.59% | 4.98 | 5.12 | 45301 | 2281 | 0.88% |
| 2026-06-10 | 5.10 | 5.08 | -0.05 | -0.97% | 5.00 | 5.17 | 57000 | 2881 | 1.11% |
| 2026-06-09 | 5.15 | 5.13 | -0.01 | -0.19% | 5.06 | 5.22 | 56555 | 2904 | 1.10% |
| 2026-06-08 | 5.22 | 5.14 | -0.13 | -2.47% | 5.06 | 5.27 | 64970 | 3356 | 1.26% |
| 2026-06-05 | 5.29 | 5.27 | 0.06 | 1.15% | 5.20 | 5.32 | 52020 | 2738 | 1.01% |
| 2026-06-04 | 5.30 | 5.21 | -0.13 | -2.43% | 5.17 | 5.34 | 55537 | 2902 | 1.08% |
| 2026-06-03 | 5.51 | 5.34 | -0.16 | -2.91% | 5.27 | 5.51 | 77152 | 4127 | 1.50% |
| 2026-06-02 | 5.61 | 5.50 | -0.18 | -3.17% | 5.44 | 5.70 | 76915 | 4246 | 1.50% |
| 2026-06-01 | 5.41 | 5.68 | 0.26 | 4.80% | 5.32 | 5.77 | 119370 | 6689 | 2.32% |
| 2026-05-29 | 5.45 | 5.42 | 0.01 | 0.18% | 5.39 | 5.49 | 69754 | 3791 | 1.36% |
| 2026-05-28 | 5.48 | 5.41 | -0.03 | -0.55% | 5.32 | 5.50 | 69690 | 3774 | 1.36% |
| 2026-05-27 | 5.65 | 5.44 | -0.20 | -3.55% | 5.38 | 5.67 | 93410 | 5101 | 1.82% |
| 2026-05-26 | 5.76 | 5.64 | -0.12 | -2.08% | 5.60 | 5.84 | 107918 | 6173 | 2.10% |
| 2026-05-25 | 5.72 | 5.76 | 0.09 | 1.59% | 5.70 | 6.12 | 164086 | 9638 | 3.19% |
| 2026-05-22 | 5.63 | 5.67 | 0.08 | 1.43% | 5.57 | 5.80 | 78503 | 4436 | 1.53% |
| 2026-05-21 | 5.92 | 5.59 | -0.30 | -5.09% | 5.58 | 5.94 | 104390 | 6015 | 2.03% |
| 2026-05-20 | 5.92 | 5.89 | -0.03 | -0.51% | 5.84 | 6.04 | 102295 | 6061 | 1.99% |
| 2026-05-19 | 5.91 | 5.92 | 0.01 | 0.17% | 5.86 | 6.00 | 94983 | 5633 | 1.85% |
| 2026-05-18 | 5.77 | 5.91 | 0.16 | 2.78% | 5.77 | 6.00 | 122534 | 7208 | 2.38% |
| 2026-05-15 | 5.90 | 5.75 | -0.11 | -1.88% | 5.70 | 5.90 | 87271 | 5029 | 1.70% |
| 2026-05-14 | 6.00 | 5.86 | -0.11 | -1.84% | 5.85 | 6.00 | 69271 | 4087 | 1.35% |
| 2026-05-13 | 6.06 | 5.97 | -0.07 | -1.16% | 5.95 | 6.09 | 88697 | 5316 | 1.72% |
| 2026-05-12 | 6.19 | 6.04 | -0.20 | -3.21% | 6.03 | 6.21 | 95542 | 5836 | 1.86% |
| 2026-05-11 | 6.12 | 6.24 | 0.18 | 2.97% | 6.05 | 6.26 | 127011 | 7836 | 2.47% |
| 2026-05-08 | 5.94 | 6.06 | 0.12 | 2.02% | 5.93 | 6.09 | 82716 | 4995 | 1.61% |
| 2026-05-07 | 5.97 | 5.94 | -0.03 | -0.50% | 5.93 | 6.02 | 73692 | 4399 | 1.43% |
| 2026-05-06 | 5.97 | 5.97 | 0.00 | 0.00% | 5.93 | 6.01 | 62851 | 3744 | 1.22% |
| 2026-04-30 | 5.93 | 5.97 | 0.04 | 0.67% | 5.93 | 6.03 | 55473 | 3318 | 1.08% |
| 2026-04-29 | 5.89 | 5.93 | 0.05 | 0.85% | 5.88 | 6.03 | 91947 | 5490 | 1.79% |
| 2026-04-28 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 5.99 | 83125 | 4905 | 1.62% |
| 2026-04-27 | 5.77 | 5.89 | 0.12 | 2.08% | 5.61 | 5.92 | 93183 | 5389 | 1.81% |
| 2026-04-24 | 5.69 | 5.77 | 0.08 | 1.41% | 5.64 | 5.79 | 71014 | 4060 | 1.38% |
| 2026-04-23 | 5.78 | 5.69 | -0.09 | -1.56% | 5.68 | 5.80 | 45059 | 2576 | 0.88% |
| 2026-04-22 | 5.72 | 5.78 | 0.04 | 0.70% | 5.68 | 5.80 | 56801 | 3259 | 1.10% |
| 2026-04-21 | 5.81 | 5.74 | -0.08 | -1.37% | 5.71 | 5.83 | 61986 | 3569 | 1.21% |
| 2026-04-20 | 5.73 | 5.82 | 0.08 | 1.39% | 5.65 | 5.83 | 84657 | 4870 | 1.65% |
| 2026-04-17 | 5.84 | 5.74 | -0.12 | -2.05% | 5.63 | 5.85 | 116157 | 6652 | 2.26% |
| 2026-04-16 | 5.85 | 5.86 | 0.02 | 0.34% | 5.77 | 5.87 | 69426 | 4045 | 1.35% |
| 2026-04-15 | 5.84 | 5.84 | 0.03 | 0.52% | 5.76 | 5.92 | 77271 | 4510 | 1.50% |
| 2026-04-14 | 5.88 | 5.81 | -0.04 | -0.68% | 5.70 | 5.89 | 78377 | 4534 | 1.52% |
| 2026-04-13 | 5.86 | 5.85 | -0.01 | -0.17% | 5.80 | 5.89 | 47700 | 2783 | 0.93% |
| 2026-04-10 | 5.85 | 5.86 | 0.05 | 0.86% | 5.81 | 5.97 | 74504 | 4394 | 1.45% |
| 2026-04-09 | 5.96 | 5.81 | -0.18 | -3.01% | 5.80 | 6.02 | 96559 | 5676 | 1.88% |
| 2026-04-08 | 6.03 | 5.99 | 0.02 | 0.34% | 5.91 | 6.04 | 86092 | 5136 | 1.67% |
| 2026-04-07 | 5.80 | 5.97 | 0.16 | 2.75% | 5.74 | 6.01 | 81993 | 4868 | 1.59% |
| 2026-04-03 | 5.99 | 5.81 | -0.16 | -2.68% | 5.78 | 5.99 | 75965 | 4434 | 1.48% |
| 2026-04-02 | 6.01 | 5.97 | -0.02 | -0.33% | 5.93 | 6.05 | 71142 | 4259 | 1.38% |
| 2026-04-01 | 5.93 | 5.99 | 0.11 | 1.87% | 5.84 | 6.03 | 81932 | 4884 | 1.59% |
| 2026-03-31 | 5.96 | 5.88 | -0.08 | -1.34% | 5.87 | 6.05 | 67515 | 4029 | 1.31% |
| 2026-03-30 | 5.88 | 5.96 | 0.07 | 1.19% | 5.84 | 5.96 | 64794 | 3830 | 1.26% |
| 2026-03-27 | 5.67 | 5.89 | 0.17 | 2.97% | 5.65 | 5.89 | 101325 | 5899 | 1.97% |
| 2026-03-26 | 5.74 | 5.72 | -0.06 | -1.04% | 5.69 | 5.88 | 76359 | 4416 | 1.48% |
| 2026-03-25 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.85 | 76351 | 4404 | 1.48% |
| 2026-03-24 | 5.51 | 5.77 | 0.35 | 6.46% | 5.49 | 5.79 | 121941 | 6879 | 2.37% |
| 2026-03-23 | 5.65 | 5.42 | -0.33 | -5.74% | 5.37 | 5.71 | 107722 | 5982 | 2.09% |
| 2026-03-20 | 5.94 | 5.75 | -0.19 | -3.20% | 5.74 | 6.00 | 86991 | 5066 | 1.69% |
| 2026-03-19 | 6.05 | 5.94 | -0.16 | -2.62% | 5.91 | 6.09 | 90774 | 5434 | 1.77% |
| 2026-03-18 | 5.98 | 6.10 | 0.12 | 2.01% | 5.94 | 6.10 | 77978 | 4708 | 1.52% |
| 2026-03-17 | 6.02 | 5.98 | -0.03 | -0.50% | 5.98 | 6.09 | 70513 | 4256 | 1.37% |
| 2026-03-16 | 5.97 | 6.01 | 0.04 | 0.67% | 5.95 | 6.05 | 63205 | 3792 | 1.23% |
| 2026-03-13 | 5.94 | 5.97 | 0.03 | 0.51% | 5.91 | 6.02 | 56779 | 3400 | 1.10% |
| 2026-03-12 | 6.00 | 5.94 | -0.05 | -0.83% | 5.93 | 6.03 | 53250 | 3178 | 1.04% |
| 2026-03-11 | 6.04 | 5.99 | -0.05 | -0.83% | 5.96 | 6.06 | 47937 | 2871 | 0.93% |
| 2026-03-10 | 5.97 | 6.04 | 0.10 | 1.68% | 5.94 | 6.07 | 63206 | 3796 | 1.23% |
| 2026-03-09 | 5.91 | 5.94 | -0.03 | -0.50% | 5.88 | 5.99 | 63724 | 3774 | 1.24% |