当前时间：2026-06-17 00:05:48 星期三休市中
| 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 | 5.35 | 5.23 | -0.10 | -1.88% | 5.20 | 5.35 | 110412 | 5785 | 1.18% |
| 2026-06-15 | 5.27 | 5.33 | 0.07 | 1.33% | 5.27 | 5.39 | 129091 | 6881 | 1.38% |
| 2026-06-12 | 5.20 | 5.26 | 0.05 | 0.96% | 5.06 | 5.33 | 161176 | 8389 | 1.72% |
| 2026-06-11 | 5.15 | 5.21 | 0.06 | 1.17% | 5.11 | 5.24 | 149780 | 7761 | 1.60% |
| 2026-06-10 | 5.15 | 5.15 | -0.05 | -0.96% | 5.08 | 5.23 | 141691 | 7289 | 1.51% |
| 2026-06-09 | 5.43 | 5.20 | -0.20 | -3.70% | 5.15 | 5.46 | 203606 | 10694 | 2.17% |
| 2026-06-08 | 5.55 | 5.40 | -0.18 | -3.23% | 5.35 | 5.80 | 251181 | 13835 | 2.68% |
| 2026-06-05 | 5.58 | 5.58 | 0.03 | 0.54% | 5.51 | 5.70 | 125496 | 7034 | 1.34% |
| 2026-06-04 | 5.70 | 5.55 | -0.16 | -2.80% | 5.52 | 5.73 | 135191 | 7573 | 1.44% |
| 2026-06-03 | 5.72 | 5.71 | -0.03 | -0.52% | 5.61 | 5.72 | 89227 | 5047 | 0.95% |
| 2026-06-02 | 5.74 | 5.74 | -0.01 | -0.17% | 5.60 | 5.80 | 107151 | 6081 | 1.14% |
| 2026-06-01 | 5.50 | 5.75 | 0.19 | 3.42% | 5.50 | 5.79 | 168288 | 9605 | 1.79% |
| 2026-05-29 | 5.68 | 5.56 | -0.15 | -2.63% | 5.53 | 5.73 | 130602 | 7325 | 1.39% |
| 2026-05-28 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 108267 | 6160 | 1.15% |
| 2026-05-27 | 5.83 | 5.75 | -0.08 | -1.37% | 5.66 | 5.85 | 147647 | 8447 | 1.57% |
| 2026-05-26 | 5.97 | 5.83 | -0.17 | -2.83% | 5.77 | 5.97 | 192195 | 11222 | 2.05% |
| 2026-05-25 | 5.93 | 6.00 | -0.10 | -1.64% | 5.92 | 6.03 | 174974 | 10428 | 1.87% |
| 2026-05-22 | 6.01 | 6.10 | 0.10 | 1.67% | 5.91 | 6.13 | 208830 | 12541 | 2.23% |
| 2026-05-21 | 6.31 | 6.00 | -0.35 | -5.51% | 5.99 | 6.32 | 372816 | 22881 | 3.98% |
| 2026-05-20 | 6.26 | 6.35 | 0.03 | 0.47% | 6.25 | 6.36 | 175020 | 11043 | 1.87% |
| 2026-05-19 | 6.45 | 6.32 | -0.16 | -2.47% | 6.23 | 6.45 | 288682 | 18181 | 3.08% |
| 2026-05-18 | 6.32 | 6.48 | 0.19 | 3.02% | 6.20 | 6.52 | 381948 | 24485 | 4.07% |
| 2026-05-15 | 6.28 | 6.29 | 0.05 | 0.80% | 6.22 | 6.39 | 231474 | 14623 | 2.47% |
| 2026-05-14 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.32 | 177392 | 11107 | 1.89% |
| 2026-05-13 | 6.25 | 6.23 | 0.03 | 0.48% | 6.18 | 6.29 | 161412 | 10055 | 1.72% |
| 2026-05-12 | 6.36 | 6.20 | -0.17 | -2.67% | 6.14 | 6.37 | 212047 | 13204 | 2.26% |
| 2026-05-11 | 6.34 | 6.37 | 0.04 | 0.63% | 6.32 | 6.47 | 183867 | 11704 | 1.96% |
| 2026-05-08 | 6.35 | 6.33 | 0.02 | 0.32% | 6.30 | 6.43 | 233179 | 14805 | 2.49% |
| 2026-05-07 | 6.67 | 6.31 | -0.36 | -5.40% | 6.24 | 6.68 | 438320 | 27876 | 4.67% |
| 2026-05-06 | 6.69 | 6.67 | -0.08 | -1.19% | 6.46 | 6.70 | 292042 | 19249 | 3.11% |
| 2026-04-30 | 6.80 | 6.75 | -0.01 | -0.15% | 6.70 | 6.84 | 247237 | 16702 | 2.64% |
| 2026-04-29 | 6.81 | 6.76 | -0.11 | -1.60% | 6.70 | 6.86 | 319571 | 21632 | 3.41% |
| 2026-04-28 | 6.66 | 6.87 | 0.37 | 5.69% | 6.62 | 7.06 | 646530 | 44359 | 6.89% |
| 2026-04-27 | 6.43 | 6.50 | 0.01 | 0.15% | 6.34 | 6.59 | 258527 | 16750 | 2.76% |
| 2026-04-24 | 6.31 | 6.49 | 0.16 | 2.53% | 6.26 | 6.56 | 357770 | 23073 | 3.81% |
| 2026-04-23 | 6.30 | 6.33 | 0.03 | 0.48% | 6.16 | 6.37 | 195369 | 12302 | 2.08% |
| 2026-04-22 | 6.17 | 6.30 | 0.12 | 1.94% | 6.15 | 6.35 | 219477 | 13751 | 2.34% |
| 2026-04-21 | 6.13 | 6.18 | 0.08 | 1.31% | 6.02 | 6.22 | 186669 | 11437 | 1.99% |
| 2026-04-20 | 6.18 | 6.10 | -0.13 | -2.09% | 6.06 | 6.23 | 234665 | 14358 | 2.50% |
| 2026-04-17 | 6.21 | 6.23 | 0.01 | 0.16% | 6.15 | 6.28 | 177639 | 11026 | 1.89% |
| 2026-04-16 | 6.02 | 6.22 | 0.21 | 3.49% | 5.99 | 6.23 | 232685 | 14274 | 2.48% |
| 2026-04-15 | 6.13 | 6.01 | -0.14 | -2.28% | 5.99 | 6.14 | 229521 | 13872 | 2.45% |
| 2026-04-14 | 6.24 | 6.15 | -0.14 | -2.23% | 6.07 | 6.30 | 273286 | 16740 | 2.91% |
| 2026-04-13 | 6.44 | 6.29 | -0.08 | -1.26% | 6.23 | 6.45 | 236839 | 14932 | 2.53% |
| 2026-04-10 | 6.45 | 6.37 | -0.03 | -0.47% | 6.31 | 6.46 | 183912 | 11720 | 1.96% |
| 2026-04-09 | 6.46 | 6.40 | 0.00 | 0.00% | 6.33 | 6.48 | 256201 | 16395 | 2.73% |
| 2026-04-08 | 6.29 | 6.40 | -0.10 | -1.54% | 6.21 | 6.45 | 446292 | 28159 | 4.76% |
| 2026-04-07 | 5.95 | 6.50 | 0.59 | 9.98% | 5.93 | 6.50 | 454215 | 28775 | 4.84% |
| 2026-04-03 | 6.30 | 5.91 | -0.41 | -6.49% | 5.87 | 6.32 | 334654 | 20092 | 3.57% |
| 2026-04-02 | 6.32 | 6.32 | 0.00 | 0.00% | 6.27 | 6.48 | 188361 | 11998 | 2.01% |
| 2026-04-01 | 6.39 | 6.32 | 0.02 | 0.32% | 6.25 | 6.44 | 191765 | 12137 | 2.04% |
| 2026-03-31 | 6.58 | 6.30 | -0.34 | -5.12% | 6.29 | 6.71 | 344092 | 22136 | 3.67% |
| 2026-03-30 | 6.58 | 6.64 | 0.07 | 1.07% | 6.52 | 6.74 | 337229 | 22354 | 3.60% |
| 2026-03-27 | 6.26 | 6.57 | 0.25 | 3.96% | 6.23 | 6.60 | 469539 | 30529 | 5.01% |
| 2026-03-26 | 6.35 | 6.32 | -0.02 | -0.32% | 6.22 | 6.50 | 354437 | 22507 | 3.78% |
| 2026-03-25 | 6.28 | 6.34 | -0.05 | -0.78% | 6.20 | 6.44 | 264370 | 16715 | 2.82% |
| 2026-03-24 | 6.48 | 6.39 | -0.05 | -0.78% | 6.15 | 6.54 | 395788 | 24964 | 4.22% |
| 2026-03-23 | 6.40 | 6.44 | -0.04 | -0.62% | 6.36 | 6.89 | 508816 | 33404 | 5.43% |
| 2026-03-20 | 6.71 | 6.48 | -0.25 | -3.71% | 6.41 | 6.79 | 437488 | 28670 | 4.66% |
| 2026-03-19 | 7.07 | 6.73 | -0.12 | -1.75% | 6.70 | 7.20 | 446139 | 30784 | 4.76% |
| 2026-03-18 | 6.99 | 6.85 | -0.16 | -2.28% | 6.78 | 7.03 | 325639 | 22357 | 3.47% |
| 2026-03-17 | 7.05 | 7.01 | -0.20 | -2.77% | 6.99 | 7.30 | 450571 | 32077 | 4.80% |
| 2026-03-16 | 7.13 | 7.21 | 0.02 | 0.28% | 7.13 | 7.78 | 831774 | 61499 | 8.87% |
| 2026-03-13 | 6.99 | 7.19 | 0.32 | 4.66% | 6.95 | 7.35 | 792834 | 56749 | 8.45% |
| 2026-03-12 | 6.92 | 6.87 | 0.04 | 0.59% | 6.72 | 7.03 | 479709 | 33107 | 5.11% |
| 2026-03-11 | 6.54 | 6.83 | 0.29 | 4.43% | 6.48 | 6.87 | 518815 | 34703 | 5.53% |
| 2026-03-10 | 6.67 | 6.54 | -0.27 | -3.96% | 6.52 | 6.76 | 678142 | 44894 | 7.23% |
| 2026-03-09 | 7.21 | 6.81 | 0.09 | 1.34% | 6.80 | 7.39 | 947145 | 67841 | 10.10% |