当前时间：2026-06-21 04:00:01 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 5.23 | 5.60 | 0.37 | 7.07% | 5.19 | 5.75 | 3142242 | 176856 | 8.11% |
| 2026-06-17 | 5.06 | 5.23 | 0.18 | 3.56% | 4.96 | 5.30 | 1402358 | 72384 | 3.62% |
| 2026-06-16 | 5.01 | 5.05 | 0.01 | 0.20% | 4.94 | 5.08 | 906179 | 45391 | 2.34% |
| 2026-06-15 | 4.97 | 5.04 | 0.08 | 1.61% | 4.95 | 5.05 | 858148 | 42921 | 2.22% |
| 2026-06-12 | 4.92 | 4.96 | 0.10 | 2.06% | 4.85 | 5.03 | 827346 | 40883 | 2.14% |
| 2026-06-11 | 4.98 | 4.86 | -0.15 | -2.99% | 4.82 | 4.98 | 899155 | 43898 | 2.32% |
| 2026-06-10 | 5.21 | 5.01 | -0.27 | -5.11% | 5.00 | 5.23 | 1099330 | 55866 | 2.84% |
| 2026-06-09 | 5.19 | 5.28 | 0.11 | 2.13% | 5.10 | 5.28 | 852223 | 44339 | 2.20% |
| 2026-06-08 | 5.21 | 5.17 | -0.16 | -3.00% | 5.11 | 5.33 | 1021638 | 53256 | 2.64% |
| 2026-06-05 | 5.47 | 5.33 | -0.15 | -2.74% | 5.30 | 5.52 | 1034188 | 55502 | 2.67% |
| 2026-06-04 | 5.27 | 5.48 | 0.16 | 3.01% | 5.24 | 5.64 | 1562609 | 85264 | 4.03% |
| 2026-06-03 | 5.46 | 5.32 | -0.18 | -3.27% | 5.29 | 5.47 | 1274931 | 68326 | 3.29% |
| 2026-06-02 | 5.66 | 5.50 | -0.20 | -3.51% | 5.47 | 5.67 | 1143862 | 63170 | 2.95% |
| 2026-06-01 | 5.62 | 5.70 | 0.01 | 0.18% | 5.54 | 5.80 | 1303178 | 73798 | 3.36% |
| 2026-05-29 | 5.75 | 5.69 | -0.20 | -3.40% | 5.64 | 5.85 | 1852520 | 105839 | 4.78% |
| 2026-05-28 | 5.45 | 5.89 | 0.40 | 7.29% | 5.43 | 6.04 | 2909534 | 169163 | 7.51% |
| 2026-05-27 | 5.55 | 5.49 | -0.11 | -1.96% | 5.46 | 5.70 | 1062745 | 59038 | 2.74% |
| 2026-05-26 | 5.76 | 5.60 | -0.22 | -3.78% | 5.48 | 5.77 | 1548316 | 86522 | 4.00% |
| 2026-05-25 | 5.88 | 5.82 | -0.08 | -1.36% | 5.76 | 5.95 | 1260273 | 73440 | 3.25% |
| 2026-05-22 | 5.83 | 5.90 | 0.13 | 2.25% | 5.76 | 5.96 | 1412347 | 82884 | 3.65% |
| 2026-05-21 | 6.06 | 5.77 | -0.31 | -5.10% | 5.76 | 6.19 | 2520149 | 150909 | 6.50% |
| 2026-05-20 | 6.24 | 6.08 | -0.30 | -4.70% | 6.08 | 6.34 | 2802149 | 172220 | 7.23% |
| 2026-05-19 | 6.14 | 6.38 | 0.26 | 4.25% | 6.12 | 6.73 | 3996398 | 257818 | 10.32% |
| 2026-05-18 | 6.17 | 6.12 | -0.11 | -1.77% | 6.08 | 6.33 | 1755288 | 108018 | 4.53% |
| 2026-05-15 | 6.09 | 6.23 | 0.10 | 1.63% | 6.08 | 6.39 | 2969852 | 185068 | 7.67% |
| 2026-05-14 | 6.17 | 6.13 | 0.03 | 0.49% | 6.04 | 6.38 | 2837235 | 175553 | 7.32% |
| 2026-05-13 | 6.04 | 6.10 | 0.02 | 0.33% | 6.01 | 6.16 | 1928622 | 117198 | 4.98% |
| 2026-05-12 | 6.26 | 6.08 | -0.30 | -4.70% | 6.07 | 6.30 | 2704137 | 166452 | 6.98% |
| 2026-05-11 | 6.26 | 6.38 | 0.21 | 3.40% | 6.11 | 6.46 | 3952294 | 246996 | 10.20% |
| 2026-05-08 | 6.20 | 6.17 | -0.03 | -0.48% | 6.12 | 6.45 | 3820184 | 239471 | 9.86% |
| 2026-05-07 | 6.17 | 6.20 | 0.23 | 3.85% | 5.89 | 6.28 | 5328322 | 326484 | 13.75% |
| 2026-05-06 | 5.80 | 5.97 | 0.54 | 9.94% | 5.80 | 5.97 | 1265822 | 75001 | 3.27% |
| 2026-04-30 | 5.58 | 5.43 | 0.17 | 3.23% | 5.17 | 5.68 | 4074436 | 218731 | 10.52% |
| 2026-04-29 | 5.15 | 5.26 | 0.08 | 1.54% | 5.14 | 5.29 | 918384 | 48164 | 2.37% |
| 2026-04-28 | 5.19 | 5.18 | -0.01 | -0.19% | 5.14 | 5.28 | 873698 | 45474 | 2.26% |
| 2026-04-27 | 5.14 | 5.19 | 0.01 | 0.19% | 5.13 | 5.22 | 604438 | 31299 | 1.56% |
| 2026-04-24 | 5.23 | 5.18 | -0.08 | -1.52% | 5.12 | 5.24 | 779686 | 40334 | 2.01% |
| 2026-04-23 | 5.31 | 5.26 | -0.06 | -1.13% | 5.22 | 5.39 | 824442 | 43499 | 2.13% |
| 2026-04-22 | 5.25 | 5.32 | 0.03 | 0.57% | 5.21 | 5.33 | 854060 | 45034 | 2.20% |
| 2026-04-21 | 5.34 | 5.29 | -0.10 | -1.86% | 5.25 | 5.40 | 889339 | 47114 | 2.30% |
| 2026-04-20 | 5.26 | 5.39 | 0.09 | 1.70% | 5.23 | 5.43 | 1181412 | 63174 | 3.05% |
| 2026-04-17 | 5.32 | 5.30 | -0.06 | -1.12% | 5.21 | 5.34 | 1219447 | 64199 | 3.15% |
| 2026-04-16 | 5.39 | 5.36 | -0.05 | -0.92% | 5.30 | 5.41 | 1400578 | 74949 | 3.62% |
| 2026-04-15 | 5.33 | 5.41 | 0.14 | 2.66% | 5.28 | 5.53 | 2251305 | 121179 | 5.81% |
| 2026-04-14 | 5.30 | 5.27 | 0.01 | 0.19% | 5.21 | 5.35 | 966587 | 50841 | 2.49% |
| 2026-04-13 | 5.38 | 5.26 | -0.06 | -1.13% | 5.21 | 5.43 | 1352276 | 71605 | 3.49% |
| 2026-04-10 | 5.47 | 5.32 | -0.07 | -1.30% | 5.31 | 5.56 | 1709190 | 92527 | 4.41% |
| 2026-04-09 | 5.53 | 5.39 | -0.24 | -4.26% | 5.38 | 5.56 | 1519577 | 82262 | 3.92% |
| 2026-04-08 | 5.59 | 5.63 | 0.18 | 3.30% | 5.59 | 5.72 | 1564313 | 88305 | 4.04% |
| 2026-04-07 | 5.45 | 5.45 | 0.01 | 0.18% | 5.42 | 5.53 | 505552 | 27669 | 1.30% |
| 2026-04-03 | 5.60 | 5.44 | -0.19 | -3.37% | 5.44 | 5.63 | 608376 | 33430 | 1.57% |
| 2026-04-02 | 5.70 | 5.63 | -0.11 | -1.92% | 5.58 | 5.73 | 744005 | 41910 | 1.92% |
| 2026-04-01 | 5.74 | 5.74 | 0.11 | 1.95% | 5.67 | 5.80 | 779012 | 44583 | 2.01% |
| 2026-03-31 | 5.72 | 5.63 | -0.09 | -1.57% | 5.62 | 5.77 | 655070 | 37299 | 1.69% |
| 2026-03-30 | 5.58 | 5.72 | 0.06 | 1.06% | 5.57 | 5.73 | 744163 | 42209 | 1.92% |
| 2026-03-27 | 5.56 | 5.66 | 0.07 | 1.25% | 5.52 | 5.70 | 772061 | 43566 | 1.99% |
| 2026-03-26 | 5.74 | 5.59 | -0.15 | -2.61% | 5.57 | 5.85 | 1186581 | 67756 | 3.06% |
| 2026-03-25 | 5.98 | 5.74 | 0.14 | 2.50% | 5.65 | 5.99 | 1767666 | 101583 | 4.56% |
| 2026-03-24 | 5.65 | 5.60 | 0.18 | 3.32% | 5.50 | 5.73 | 1060624 | 59260 | 2.74% |
| 2026-03-23 | 5.67 | 5.42 | -0.36 | -6.23% | 5.38 | 5.70 | 1037923 | 57413 | 2.68% |
| 2026-03-20 | 5.95 | 5.78 | -0.14 | -2.36% | 5.76 | 5.98 | 684433 | 39992 | 1.77% |
| 2026-03-19 | 5.95 | 5.92 | -0.13 | -2.15% | 5.86 | 5.98 | 705627 | 41815 | 1.82% |
| 2026-03-18 | 6.00 | 6.05 | 0.05 | 0.83% | 5.94 | 6.05 | 637789 | 38261 | 1.65% |
| 2026-03-17 | 6.13 | 6.00 | -0.11 | -1.80% | 5.98 | 6.15 | 765208 | 46501 | 1.98% |
| 2026-03-16 | 6.20 | 6.11 | -0.08 | -1.29% | 6.06 | 6.22 | 787384 | 48099 | 2.03% |
| 2026-03-13 | 6.26 | 6.19 | -0.10 | -1.59% | 6.14 | 6.37 | 770247 | 48122 | 1.99% |