当前时间：2026-06-22 14:23:42 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 | 5.46 | 5.40 | -0.08 | -1.46% | 5.31 | 5.46 | 119545 | 6427 | 1.13% |
| 2026-06-17 | 5.50 | 5.48 | -0.05 | -0.90% | 5.41 | 5.53 | 119469 | 6517 | 1.13% |
| 2026-06-16 | 5.47 | 5.53 | 0.01 | 0.18% | 5.44 | 5.66 | 165933 | 9218 | 1.57% |
| 2026-06-15 | 5.34 | 5.52 | 0.24 | 4.55% | 5.32 | 5.53 | 210884 | 11491 | 2.00% |
| 2026-06-12 | 5.19 | 5.28 | 0.12 | 2.33% | 5.12 | 5.35 | 145181 | 7622 | 1.37% |
| 2026-06-11 | 5.23 | 5.16 | -0.10 | -1.90% | 5.08 | 5.27 | 128988 | 6632 | 1.22% |
| 2026-06-10 | 5.16 | 5.26 | 0.08 | 1.54% | 5.15 | 5.31 | 142451 | 7453 | 1.35% |
| 2026-06-09 | 5.15 | 5.18 | 0.06 | 1.17% | 5.08 | 5.21 | 135108 | 6936 | 1.28% |
| 2026-06-08 | 5.29 | 5.12 | -0.24 | -4.48% | 5.08 | 5.33 | 207350 | 10767 | 1.96% |
| 2026-06-05 | 5.36 | 5.36 | 0.03 | 0.56% | 5.28 | 5.47 | 152546 | 8211 | 1.44% |
| 2026-06-04 | 5.49 | 5.33 | -0.15 | -2.74% | 5.29 | 5.49 | 177632 | 9540 | 1.68% |
| 2026-06-03 | 5.52 | 5.48 | -0.03 | -0.54% | 5.41 | 5.56 | 195258 | 10714 | 1.85% |
| 2026-06-02 | 5.54 | 5.51 | -0.02 | -0.36% | 5.48 | 5.64 | 270020 | 14982 | 2.55% |
| 2026-06-01 | 5.18 | 5.53 | 0.38 | 7.38% | 5.12 | 5.63 | 363496 | 19791 | 3.44% |
| 2026-05-29 | 5.32 | 5.15 | -0.17 | -3.20% | 5.14 | 5.34 | 161267 | 8437 | 1.53% |
| 2026-05-28 | 5.28 | 5.32 | 0.05 | 0.95% | 5.25 | 5.38 | 93218 | 4957 | 0.88% |
| 2026-05-27 | 5.43 | 5.27 | -0.16 | -2.95% | 5.24 | 5.45 | 144207 | 7660 | 1.36% |
| 2026-05-26 | 5.42 | 5.43 | 0.00 | 0.00% | 5.33 | 5.44 | 119649 | 6441 | 1.13% |
| 2026-05-25 | 5.50 | 5.43 | -0.09 | -1.63% | 5.37 | 5.55 | 114993 | 6257 | 1.09% |
| 2026-05-22 | 5.50 | 5.52 | 0.12 | 2.22% | 5.39 | 5.55 | 106290 | 5821 | 1.01% |
| 2026-05-21 | 5.67 | 5.40 | -0.20 | -3.57% | 5.40 | 5.73 | 168200 | 9367 | 1.59% |
| 2026-05-20 | 5.80 | 5.80 | -0.01 | -0.17% | 5.70 | 5.81 | 110555 | 6357 | 1.05% |
| 2026-05-19 | 5.72 | 5.81 | 0.03 | 0.52% | 5.72 | 5.81 | 84878 | 4891 | 0.80% |
| 2026-05-18 | 5.91 | 5.78 | -0.17 | -2.86% | 5.69 | 5.94 | 223865 | 12968 | 2.12% |
| 2026-05-15 | 6.01 | 5.95 | -0.07 | -1.16% | 5.90 | 6.06 | 168254 | 10027 | 1.59% |
| 2026-05-14 | 6.07 | 6.02 | -0.02 | -0.33% | 6.00 | 6.13 | 173304 | 10519 | 1.64% |
| 2026-05-13 | 5.95 | 6.04 | 0.10 | 1.68% | 5.91 | 6.07 | 142559 | 8570 | 1.35% |
| 2026-05-12 | 6.11 | 5.94 | -0.17 | -2.78% | 5.92 | 6.11 | 194172 | 11639 | 1.84% |
| 2026-05-11 | 6.19 | 6.11 | -0.05 | -0.81% | 6.08 | 6.20 | 180541 | 11022 | 1.71% |
| 2026-05-08 | 6.12 | 6.16 | 0.04 | 0.65% | 6.10 | 6.18 | 138878 | 8531 | 1.31% |
| 2026-05-07 | 6.18 | 6.12 | -0.06 | -0.97% | 6.09 | 6.19 | 163125 | 9982 | 1.54% |
| 2026-05-06 | 6.19 | 6.18 | 0.00 | 0.00% | 6.10 | 6.22 | 170149 | 10460 | 1.61% |
| 2026-04-30 | 6.20 | 6.18 | -0.01 | -0.16% | 6.14 | 6.25 | 153340 | 9478 | 1.45% |
| 2026-04-29 | 6.07 | 6.19 | 0.09 | 1.48% | 6.06 | 6.21 | 117514 | 7246 | 1.11% |
| 2026-04-28 | 6.06 | 6.10 | 0.07 | 1.16% | 6.03 | 6.20 | 152255 | 9310 | 1.44% |
| 2026-04-27 | 6.13 | 6.03 | -0.15 | -2.43% | 5.99 | 6.16 | 170708 | 10333 | 1.62% |
| 2026-04-24 | 6.16 | 6.18 | -0.02 | -0.32% | 6.10 | 6.23 | 128304 | 7915 | 1.21% |
| 2026-04-23 | 6.23 | 6.20 | -0.02 | -0.32% | 6.14 | 6.25 | 121179 | 7504 | 1.15% |
| 2026-04-22 | 6.23 | 6.22 | -0.04 | -0.64% | 6.20 | 6.28 | 124811 | 7778 | 1.18% |
| 2026-04-21 | 6.25 | 6.26 | 0.01 | 0.16% | 6.15 | 6.28 | 136707 | 8510 | 1.29% |
| 2026-04-20 | 6.21 | 6.25 | 0.00 | 0.00% | 6.18 | 6.31 | 172996 | 10801 | 1.64% |
| 2026-04-17 | 6.38 | 6.25 | -0.16 | -2.50% | 6.24 | 6.41 | 189664 | 11948 | 2.22% |
| 2026-04-16 | 6.32 | 6.41 | 0.12 | 1.91% | 6.28 | 6.43 | 136350 | 8685 | 1.60% |
| 2026-04-15 | 6.32 | 6.29 | -0.02 | -0.32% | 6.28 | 6.37 | 122927 | 7770 | 1.44% |
| 2026-04-14 | 6.35 | 6.31 | 0.01 | 0.16% | 6.26 | 6.37 | 107230 | 6750 | 1.26% |
| 2026-04-13 | 6.35 | 6.30 | -0.05 | -0.79% | 6.23 | 6.35 | 133312 | 8376 | 1.56% |
| 2026-04-10 | 6.33 | 6.35 | 0.05 | 0.79% | 6.30 | 6.43 | 120610 | 7686 | 1.41% |
| 2026-04-09 | 6.34 | 6.30 | -0.07 | -1.10% | 6.28 | 6.42 | 152617 | 9685 | 1.79% |
| 2026-04-08 | 6.23 | 6.37 | 0.21 | 3.41% | 6.18 | 6.37 | 205760 | 12998 | 2.41% |
| 2026-04-07 | 6.03 | 6.16 | 0.15 | 2.50% | 5.99 | 6.21 | 181869 | 11158 | 2.13% |
| 2026-04-03 | 6.16 | 6.01 | -0.11 | -1.80% | 5.95 | 6.16 | 119756 | 7201 | 1.40% |
| 2026-04-02 | 6.19 | 6.12 | -0.10 | -1.61% | 6.06 | 6.23 | 126415 | 7763 | 1.48% |
| 2026-04-01 | 6.19 | 6.22 | 0.16 | 2.64% | 6.15 | 6.29 | 216455 | 13459 | 2.54% |
| 2026-03-31 | 6.12 | 6.06 | -0.04 | -0.66% | 6.03 | 6.35 | 178773 | 10969 | 2.10% |
| 2026-03-30 | 5.99 | 6.10 | 0.03 | 0.49% | 5.95 | 6.13 | 165751 | 10038 | 1.94% |
| 2026-03-27 | 5.95 | 6.07 | 0.06 | 1.00% | 5.93 | 6.12 | 140030 | 8474 | 1.64% |
| 2026-03-26 | 6.13 | 6.01 | -0.12 | -1.96% | 5.96 | 6.23 | 228435 | 13861 | 2.68% |
| 2026-03-25 | 6.06 | 6.13 | 0.10 | 1.66% | 6.03 | 6.20 | 172698 | 10590 | 2.02% |
| 2026-03-24 | 5.91 | 6.03 | 0.23 | 3.97% | 5.80 | 6.03 | 208861 | 12321 | 2.45% |
| 2026-03-23 | 6.10 | 5.80 | -0.44 | -7.05% | 5.68 | 6.12 | 318598 | 18872 | 3.73% |
| 2026-03-20 | 6.39 | 6.24 | -0.14 | -2.19% | 6.19 | 6.44 | 176303 | 11130 | 2.07% |
| 2026-03-19 | 6.65 | 6.38 | -0.36 | -5.34% | 6.36 | 6.68 | 242573 | 15752 | 2.84% |
| 2026-03-18 | 6.72 | 6.74 | 0.02 | 0.30% | 6.65 | 6.75 | 141722 | 9501 | 1.66% |
| 2026-03-17 | 6.86 | 6.72 | -0.13 | -1.90% | 6.70 | 6.94 | 160385 | 10900 | 1.88% |
| 2026-03-16 | 6.90 | 6.85 | -0.03 | -0.44% | 6.77 | 7.00 | 202516 | 13890 | 2.37% |