当前时间：2026-06-22 11:46:05 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 | 4.83 | 4.83 | 0.01 | 0.21% | 4.72 | 4.87 | 75307 | 3620 | 1.28% |
| 2026-06-17 | 4.97 | 4.82 | -0.16 | -3.21% | 4.79 | 4.98 | 104824 | 5091 | 1.78% |
| 2026-06-16 | 5.03 | 4.98 | -0.05 | -0.99% | 4.90 | 5.04 | 72498 | 3605 | 1.23% |
| 2026-06-15 | 4.98 | 5.03 | 0.03 | 0.60% | 4.98 | 5.12 | 77678 | 3926 | 1.32% |
| 2026-06-12 | 4.98 | 5.00 | 0.06 | 1.21% | 4.90 | 5.05 | 62416 | 3118 | 1.06% |
| 2026-06-11 | 4.97 | 4.94 | -0.09 | -1.79% | 4.84 | 5.02 | 70874 | 3481 | 1.21% |
| 2026-06-10 | 5.09 | 5.03 | -0.09 | -1.76% | 4.92 | 5.13 | 74396 | 3716 | 1.27% |
| 2026-06-09 | 5.11 | 5.12 | 0.06 | 1.19% | 5.05 | 5.20 | 71138 | 3642 | 1.21% |
| 2026-06-08 | 5.17 | 5.09 | -0.17 | -3.23% | 5.00 | 5.26 | 88337 | 4534 | 1.50% |
| 2026-06-05 | 5.16 | 5.26 | 0.09 | 1.74% | 5.08 | 5.36 | 99123 | 5186 | 1.69% |
| 2026-06-04 | 5.16 | 5.17 | -0.03 | -0.58% | 5.11 | 5.24 | 63524 | 3275 | 1.08% |
| 2026-06-03 | 5.30 | 5.20 | -0.11 | -2.07% | 5.14 | 5.33 | 82941 | 4342 | 1.41% |
| 2026-06-02 | 5.35 | 5.31 | -0.06 | -1.12% | 5.27 | 5.45 | 86080 | 4594 | 1.46% |
| 2026-06-01 | 5.23 | 5.37 | 0.14 | 2.68% | 5.20 | 5.43 | 101767 | 5453 | 1.73% |
| 2026-05-29 | 5.38 | 5.23 | -0.15 | -2.79% | 5.22 | 5.42 | 88098 | 4672 | 1.50% |
| 2026-05-28 | 5.32 | 5.38 | 0.07 | 1.32% | 5.21 | 5.45 | 96404 | 5157 | 1.64% |
| 2026-05-27 | 5.43 | 5.31 | -0.17 | -3.10% | 5.28 | 5.47 | 106868 | 5711 | 1.82% |
| 2026-05-26 | 5.68 | 5.48 | -0.16 | -2.84% | 5.37 | 5.68 | 100627 | 5513 | 1.71% |
| 2026-05-25 | 5.76 | 5.64 | -0.07 | -1.23% | 5.55 | 5.80 | 81319 | 4584 | 1.38% |
| 2026-05-22 | 5.58 | 5.71 | 0.16 | 2.88% | 5.53 | 5.77 | 98213 | 5557 | 1.67% |
| 2026-05-21 | 5.74 | 5.55 | -0.18 | -3.14% | 5.54 | 5.83 | 108498 | 6197 | 1.85% |
| 2026-05-20 | 5.84 | 5.73 | -0.14 | -2.39% | 5.66 | 5.87 | 101681 | 5812 | 1.73% |
| 2026-05-19 | 5.83 | 5.87 | 0.01 | 0.17% | 5.78 | 5.92 | 71931 | 4208 | 1.22% |
| 2026-05-18 | 5.96 | 5.86 | -0.10 | -1.68% | 5.78 | 5.96 | 110905 | 6477 | 1.89% |
| 2026-05-15 | 5.97 | 5.96 | -0.02 | -0.33% | 5.90 | 6.07 | 106184 | 6346 | 1.81% |
| 2026-05-14 | 6.15 | 5.98 | -0.15 | -2.45% | 5.96 | 6.18 | 98044 | 5901 | 1.67% |
| 2026-05-13 | 6.10 | 6.13 | 0.03 | 0.49% | 6.00 | 6.17 | 77931 | 4760 | 1.33% |
| 2026-05-12 | 6.21 | 6.10 | -0.15 | -2.40% | 6.08 | 6.24 | 85969 | 5279 | 1.46% |
| 2026-05-11 | 6.30 | 6.25 | -0.03 | -0.48% | 6.18 | 6.30 | 77992 | 4855 | 1.33% |
| 2026-05-08 | 6.21 | 6.28 | 0.05 | 0.80% | 6.19 | 6.29 | 75910 | 4742 | 1.29% |
| 2026-05-07 | 6.33 | 6.23 | -0.09 | -1.42% | 6.21 | 6.35 | 107886 | 6769 | 1.83% |
| 2026-05-06 | 6.23 | 6.32 | 0.08 | 1.28% | 6.21 | 6.45 | 96376 | 6104 | 1.64% |
| 2026-04-30 | 6.21 | 6.24 | 0.03 | 0.48% | 6.18 | 6.30 | 70650 | 4414 | 1.20% |
| 2026-04-29 | 6.01 | 6.21 | 0.17 | 2.81% | 5.98 | 6.26 | 121778 | 7530 | 2.07% |
| 2026-04-28 | 6.06 | 6.04 | -0.09 | -1.47% | 5.98 | 6.14 | 86304 | 5216 | 1.47% |
| 2026-04-27 | 5.99 | 6.13 | 0.09 | 1.49% | 5.89 | 6.14 | 101533 | 6116 | 1.73% |
| 2026-04-24 | 5.92 | 6.04 | 0.10 | 1.68% | 5.88 | 6.06 | 91640 | 5468 | 1.56% |
| 2026-04-23 | 6.11 | 5.94 | -0.17 | -2.78% | 5.89 | 6.13 | 131644 | 7817 | 2.24% |
| 2026-04-22 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.13 | 50003 | 3050 | 0.85% |
| 2026-04-21 | 6.15 | 6.13 | -0.04 | -0.65% | 6.07 | 6.18 | 66469 | 4064 | 1.13% |
| 2026-04-20 | 6.15 | 6.17 | 0.01 | 0.16% | 6.12 | 6.18 | 54210 | 3333 | 0.92% |
| 2026-04-17 | 6.22 | 6.16 | -0.07 | -1.12% | 6.08 | 6.22 | 97671 | 5992 | 1.66% |
| 2026-04-16 | 6.13 | 6.23 | 0.12 | 1.96% | 6.09 | 6.25 | 78721 | 4876 | 1.34% |
| 2026-04-15 | 6.22 | 6.11 | -0.10 | -1.61% | 6.08 | 6.22 | 62380 | 3832 | 1.06% |
| 2026-04-14 | 6.18 | 6.21 | 0.07 | 1.14% | 6.09 | 6.22 | 60372 | 3709 | 1.03% |
| 2026-04-13 | 6.17 | 6.14 | -0.04 | -0.65% | 6.06 | 6.19 | 62684 | 3832 | 1.07% |
| 2026-04-10 | 6.18 | 6.18 | 0.04 | 0.65% | 6.17 | 6.27 | 55653 | 3464 | 0.95% |
| 2026-04-09 | 6.20 | 6.14 | -0.11 | -1.76% | 6.11 | 6.25 | 58757 | 3622 | 1.00% |
| 2026-04-08 | 6.14 | 6.25 | 0.23 | 3.82% | 6.12 | 6.26 | 74640 | 4633 | 1.27% |
| 2026-04-07 | 5.88 | 6.02 | 0.13 | 2.21% | 5.87 | 6.08 | 70960 | 4259 | 1.21% |
| 2026-04-03 | 6.06 | 5.89 | -0.17 | -2.81% | 5.86 | 6.10 | 65272 | 3878 | 1.11% |
| 2026-04-02 | 6.17 | 6.06 | -0.11 | -1.78% | 5.98 | 6.19 | 63933 | 3886 | 1.09% |
| 2026-04-01 | 6.20 | 6.17 | 0.08 | 1.31% | 6.10 | 6.22 | 64510 | 3967 | 1.10% |
| 2026-03-31 | 6.13 | 6.09 | -0.04 | -0.65% | 6.08 | 6.23 | 67754 | 4173 | 1.15% |
| 2026-03-30 | 6.01 | 6.13 | 0.02 | 0.33% | 5.96 | 6.14 | 82046 | 4988 | 1.40% |
| 2026-03-27 | 6.07 | 6.11 | 0.04 | 0.66% | 5.92 | 6.15 | 107838 | 6557 | 1.83% |
| 2026-03-26 | 6.35 | 6.07 | -0.02 | -0.33% | 6.05 | 6.54 | 191489 | 11996 | 3.26% |
| 2026-03-25 | 6.05 | 6.09 | 0.10 | 1.67% | 6.02 | 6.12 | 75195 | 4572 | 1.28% |
| 2026-03-24 | 5.87 | 5.99 | 0.23 | 3.99% | 5.77 | 5.99 | 116907 | 6883 | 1.99% |
| 2026-03-23 | 6.04 | 5.76 | -0.37 | -6.04% | 5.69 | 6.08 | 143047 | 8430 | 2.43% |
| 2026-03-20 | 6.43 | 6.13 | -0.30 | -4.67% | 6.12 | 6.49 | 128290 | 8033 | 2.18% |
| 2026-03-19 | 6.66 | 6.43 | -0.30 | -4.46% | 6.38 | 6.69 | 133723 | 8691 | 2.27% |
| 2026-03-18 | 6.58 | 6.73 | 0.18 | 2.75% | 6.53 | 6.73 | 96440 | 6398 | 1.64% |
| 2026-03-17 | 6.73 | 6.55 | -0.18 | -2.67% | 6.54 | 6.82 | 112769 | 7525 | 1.92% |
| 2026-03-16 | 6.74 | 6.73 | -0.03 | -0.44% | 6.65 | 6.79 | 95125 | 6376 | 1.62% |