当前时间：2026-06-22 16:05:24 星期一休市中
| 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 | 5.24 | 5.20 | -0.04 | -0.76% | 5.12 | 5.27 | 69086 | 3602 | 1.90% |
| 2026-06-17 | 5.43 | 5.24 | -0.19 | -3.50% | 5.22 | 5.47 | 72658 | 3848 | 1.99% |
| 2026-06-16 | 5.45 | 5.43 | -0.05 | -0.91% | 5.34 | 5.47 | 61320 | 3315 | 1.68% |
| 2026-06-15 | 5.63 | 5.48 | -0.06 | -1.08% | 5.41 | 5.74 | 68342 | 3779 | 1.88% |
| 2026-06-12 | 5.49 | 5.54 | 0.11 | 2.03% | 5.36 | 5.58 | 54912 | 3021 | 1.51% |
| 2026-06-11 | 5.46 | 5.43 | -0.10 | -1.81% | 5.33 | 5.53 | 62791 | 3399 | 1.72% |
| 2026-06-10 | 5.58 | 5.53 | -0.09 | -1.60% | 5.36 | 5.63 | 74660 | 4100 | 2.05% |
| 2026-06-09 | 5.65 | 5.62 | -0.01 | -0.18% | 5.51 | 5.76 | 63612 | 3581 | 1.75% |
| 2026-06-08 | 5.68 | 5.63 | -0.21 | -3.60% | 5.47 | 5.85 | 99655 | 5650 | 2.73% |
| 2026-06-05 | 5.69 | 5.84 | 0.15 | 2.64% | 5.59 | 5.93 | 78881 | 4563 | 2.16% |
| 2026-06-04 | 5.80 | 5.69 | -0.11 | -1.90% | 5.65 | 5.86 | 55596 | 3183 | 1.53% |
| 2026-06-03 | 5.87 | 5.80 | -0.05 | -0.85% | 5.74 | 5.93 | 65123 | 3784 | 1.79% |
| 2026-06-02 | 6.21 | 5.85 | -0.27 | -4.41% | 5.78 | 6.21 | 91863 | 5418 | 2.52% |
| 2026-06-01 | 5.88 | 6.12 | 0.22 | 3.73% | 5.80 | 6.16 | 77978 | 4721 | 2.14% |
| 2026-05-29 | 6.09 | 5.90 | -0.16 | -2.64% | 5.86 | 6.12 | 67903 | 4060 | 1.86% |
| 2026-05-28 | 5.95 | 6.06 | 0.10 | 1.68% | 5.90 | 6.14 | 73249 | 4420 | 2.01% |
| 2026-05-27 | 6.12 | 5.96 | -0.16 | -2.61% | 5.82 | 6.14 | 86584 | 5143 | 2.38% |
| 2026-05-26 | 6.31 | 6.12 | -0.17 | -2.70% | 6.06 | 6.32 | 68051 | 4196 | 1.87% |
| 2026-05-25 | 6.44 | 6.29 | -0.17 | -2.63% | 6.22 | 6.62 | 78373 | 4969 | 2.15% |
| 2026-05-22 | 6.38 | 6.46 | 0.15 | 2.38% | 6.23 | 6.54 | 73542 | 4708 | 2.02% |
| 2026-05-21 | 6.54 | 6.31 | -0.23 | -3.52% | 6.30 | 6.84 | 98342 | 6472 | 2.70% |
| 2026-05-20 | 6.62 | 6.54 | -0.07 | -1.06% | 6.50 | 6.65 | 57132 | 3738 | 1.57% |
| 2026-05-19 | 6.66 | 6.61 | -0.03 | -0.45% | 6.53 | 6.75 | 59577 | 3949 | 1.63% |
| 2026-05-18 | 6.55 | 6.64 | 0.03 | 0.45% | 6.46 | 6.67 | 77492 | 5075 | 2.13% |
| 2026-05-15 | 6.61 | 6.61 | 0.00 | 0.00% | 6.57 | 6.73 | 72738 | 4832 | 2.00% |
| 2026-05-14 | 6.70 | 6.61 | -0.09 | -1.34% | 6.61 | 6.73 | 54469 | 3630 | 1.49% |
| 2026-05-13 | 6.73 | 6.70 | 0.01 | 0.15% | 6.58 | 6.76 | 51702 | 3467 | 1.42% |
| 2026-05-12 | 6.80 | 6.69 | -0.09 | -1.33% | 6.64 | 6.85 | 71420 | 4820 | 1.96% |
| 2026-05-11 | 6.76 | 6.78 | 0.01 | 0.15% | 6.63 | 6.82 | 71138 | 4779 | 1.95% |
| 2026-05-08 | 6.69 | 6.77 | 0.08 | 1.20% | 6.68 | 6.78 | 47027 | 3170 | 1.29% |
| 2026-05-07 | 6.74 | 6.69 | -0.04 | -0.59% | 6.67 | 6.84 | 71497 | 4814 | 1.96% |
| 2026-05-06 | 6.85 | 6.73 | -0.06 | -0.88% | 6.65 | 6.86 | 86729 | 5867 | 2.38% |
| 2026-04-30 | 6.69 | 6.79 | 0.11 | 1.65% | 6.69 | 6.84 | 96884 | 6578 | 2.66% |
| 2026-04-29 | 6.45 | 6.68 | 0.24 | 3.73% | 6.38 | 6.75 | 118416 | 7904 | 3.25% |
| 2026-04-28 | 6.50 | 6.44 | -0.04 | -0.62% | 6.37 | 6.59 | 97675 | 6315 | 2.68% |
| 2026-04-27 | 6.25 | 6.48 | 0.25 | 4.01% | 6.20 | 6.54 | 121695 | 7782 | 3.34% |
| 2026-04-24 | 6.17 | 6.23 | 0.07 | 1.14% | 6.06 | 6.30 | 75922 | 4696 | 2.08% |
| 2026-04-23 | 6.24 | 6.16 | -0.07 | -1.12% | 6.13 | 6.27 | 69244 | 4284 | 1.90% |
| 2026-04-22 | 6.33 | 6.23 | -0.09 | -1.42% | 6.22 | 6.33 | 58428 | 3657 | 1.60% |
| 2026-04-21 | 6.36 | 6.32 | -0.07 | -1.10% | 6.27 | 6.39 | 42999 | 2721 | 1.18% |
| 2026-04-20 | 6.32 | 6.39 | 0.07 | 1.11% | 6.27 | 6.39 | 42691 | 2717 | 1.17% |
| 2026-04-17 | 6.36 | 6.32 | -0.04 | -0.63% | 6.26 | 6.41 | 55644 | 3514 | 1.53% |
| 2026-04-16 | 6.18 | 6.36 | 0.17 | 2.75% | 6.15 | 6.38 | 64104 | 4024 | 1.76% |
| 2026-04-15 | 6.33 | 6.19 | -0.08 | -1.28% | 6.16 | 6.33 | 54328 | 3375 | 1.49% |
| 2026-04-14 | 6.40 | 6.27 | -0.10 | -1.57% | 6.17 | 6.43 | 92395 | 5793 | 2.54% |
| 2026-04-13 | 6.36 | 6.37 | -0.01 | -0.16% | 6.28 | 6.41 | 61475 | 3901 | 1.69% |
| 2026-04-10 | 6.31 | 6.38 | 0.12 | 1.92% | 6.30 | 6.46 | 80749 | 5171 | 2.22% |
| 2026-04-09 | 6.48 | 6.26 | -0.26 | -3.99% | 6.21 | 6.52 | 91728 | 5783 | 2.52% |
| 2026-04-08 | 6.40 | 6.52 | 0.25 | 3.99% | 6.37 | 6.52 | 87207 | 5637 | 2.39% |
| 2026-04-07 | 6.10 | 6.27 | 0.26 | 4.33% | 6.03 | 6.30 | 110959 | 6883 | 3.04% |
| 2026-04-03 | 6.34 | 6.01 | -0.33 | -5.21% | 6.00 | 6.36 | 84851 | 5179 | 2.33% |
| 2026-04-02 | 6.50 | 6.34 | -0.16 | -2.46% | 6.26 | 6.54 | 74229 | 4729 | 2.04% |
| 2026-04-01 | 6.62 | 6.50 | -0.03 | -0.46% | 6.40 | 6.62 | 85116 | 5507 | 2.34% |
| 2026-03-31 | 6.57 | 6.53 | 0.00 | 0.00% | 6.51 | 6.69 | 89694 | 5930 | 2.46% |
| 2026-03-30 | 6.43 | 6.53 | 0.07 | 1.08% | 6.36 | 6.54 | 77669 | 5020 | 2.13% |
| 2026-03-27 | 6.26 | 6.46 | 0.11 | 1.73% | 6.23 | 6.48 | 72655 | 4654 | 1.99% |
| 2026-03-26 | 6.58 | 6.35 | -0.16 | -2.46% | 6.31 | 6.60 | 76811 | 4940 | 2.11% |
| 2026-03-25 | 6.43 | 6.51 | 0.14 | 2.20% | 6.37 | 6.54 | 85508 | 5540 | 2.35% |
| 2026-03-24 | 6.20 | 6.37 | 0.31 | 5.12% | 6.08 | 6.39 | 118674 | 7408 | 3.26% |
| 2026-03-23 | 6.30 | 6.06 | -0.41 | -6.34% | 5.98 | 6.43 | 160151 | 9924 | 4.39% |
| 2026-03-20 | 6.77 | 6.47 | -0.30 | -4.43% | 6.45 | 6.82 | 85852 | 5646 | 2.36% |
| 2026-03-19 | 6.96 | 6.77 | -0.25 | -3.56% | 6.73 | 7.00 | 74071 | 5061 | 2.03% |
| 2026-03-18 | 6.98 | 7.02 | 0.04 | 0.57% | 6.86 | 7.02 | 76287 | 5297 | 2.09% |
| 2026-03-17 | 7.17 | 6.98 | -0.17 | -2.38% | 6.97 | 7.24 | 75039 | 5343 | 2.06% |
| 2026-03-16 | 7.10 | 7.15 | 0.05 | 0.70% | 7.07 | 7.24 | 66922 | 4776 | 1.84% |