当前时间：2026-06-22 20:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 5.44 | 5.53 | 0.09 | 1.65% | 5.23 | 5.53 | 111995 | 6005 | 2.77% |
| 2026-06-18 | 5.46 | 5.44 | -0.07 | -1.27% | 5.39 | 5.51 | 93946 | 5116 | 2.32% |
| 2026-06-17 | 5.74 | 5.51 | -0.23 | -4.01% | 5.47 | 5.74 | 115635 | 6426 | 2.86% |
| 2026-06-16 | 5.77 | 5.74 | -0.03 | -0.52% | 5.58 | 5.82 | 134429 | 7640 | 3.32% |
| 2026-06-15 | 5.70 | 5.77 | 0.12 | 2.12% | 5.66 | 6.08 | 138972 | 8096 | 3.43% |
| 2026-06-12 | 5.58 | 5.65 | 0.11 | 1.99% | 5.48 | 5.70 | 102914 | 5788 | 2.54% |
| 2026-06-11 | 5.65 | 5.54 | -0.12 | -2.12% | 5.44 | 5.67 | 96280 | 5319 | 2.38% |
| 2026-06-10 | 5.73 | 5.66 | -0.04 | -0.70% | 5.54 | 5.76 | 93054 | 5233 | 2.30% |
| 2026-06-09 | 5.68 | 5.70 | 0.04 | 0.71% | 5.54 | 5.85 | 97891 | 5591 | 2.42% |
| 2026-06-08 | 5.61 | 5.66 | -0.13 | -2.25% | 5.53 | 5.82 | 136536 | 7747 | 3.37% |
| 2026-06-05 | 5.70 | 5.79 | 0.09 | 1.58% | 5.55 | 5.89 | 135902 | 7792 | 3.36% |
| 2026-06-04 | 5.77 | 5.70 | -0.12 | -2.06% | 5.67 | 5.84 | 108199 | 6190 | 2.67% |
| 2026-06-03 | 5.71 | 5.82 | -0.23 | -3.80% | 5.68 | 6.00 | 172870 | 10036 | 4.27% |
| 2026-06-02 | 6.22 | 6.05 | -0.13 | -2.10% | 5.95 | 6.25 | 125185 | 7561 | 3.09% |
| 2026-06-01 | 6.00 | 6.18 | 0.25 | 4.22% | 5.83 | 6.25 | 137118 | 8404 | 3.39% |
| 2026-05-29 | 6.19 | 5.93 | -0.26 | -4.20% | 5.90 | 6.24 | 113763 | 6851 | 2.85% |
| 2026-05-28 | 6.19 | 6.19 | 0.00 | 0.00% | 6.02 | 6.25 | 105116 | 6443 | 2.63% |
| 2026-05-27 | 6.41 | 6.19 | -0.20 | -3.13% | 6.12 | 6.42 | 113815 | 7069 | 2.85% |
| 2026-05-26 | 6.52 | 6.39 | -0.12 | -1.84% | 6.28 | 6.54 | 122632 | 7852 | 3.07% |
| 2026-05-25 | 6.72 | 6.51 | -0.21 | -3.13% | 6.47 | 6.73 | 106556 | 7002 | 2.67% |
| 2026-05-22 | 6.55 | 6.72 | 0.17 | 2.60% | 6.47 | 6.79 | 112068 | 7440 | 2.80% |
| 2026-05-21 | 6.76 | 6.55 | -0.18 | -2.67% | 6.52 | 6.87 | 93025 | 6243 | 2.33% |
| 2026-05-20 | 6.89 | 6.73 | -0.16 | -2.32% | 6.67 | 6.89 | 80681 | 5426 | 2.02% |
| 2026-05-19 | 6.91 | 6.89 | 0.00 | 0.00% | 6.76 | 6.98 | 93096 | 6385 | 2.33% |
| 2026-05-18 | 6.90 | 6.89 | -0.02 | -0.29% | 6.76 | 6.92 | 94969 | 6487 | 2.38% |
| 2026-05-15 | 6.96 | 6.91 | -0.06 | -0.86% | 6.86 | 7.03 | 115541 | 8032 | 2.89% |
| 2026-05-14 | 7.09 | 6.97 | -0.13 | -1.83% | 6.91 | 7.13 | 106279 | 7435 | 2.66% |
| 2026-05-13 | 6.93 | 7.10 | 0.15 | 2.16% | 6.91 | 7.16 | 119992 | 8492 | 3.00% |
| 2026-05-12 | 7.11 | 6.95 | -0.16 | -2.25% | 6.88 | 7.15 | 123853 | 8656 | 3.10% |
| 2026-05-11 | 7.43 | 7.11 | -0.23 | -3.13% | 7.06 | 7.44 | 162865 | 11675 | 4.08% |
| 2026-05-08 | 7.29 | 7.34 | 0.06 | 0.82% | 7.19 | 7.35 | 122565 | 8927 | 3.07% |
| 2026-05-07 | 7.34 | 7.28 | -0.05 | -0.68% | 7.25 | 7.41 | 94607 | 6925 | 2.37% |
| 2026-05-06 | 7.35 | 7.33 | 0.01 | 0.14% | 7.32 | 7.44 | 122043 | 9003 | 3.05% |
| 2026-04-30 | 7.30 | 7.32 | -0.04 | -0.54% | 7.28 | 7.40 | 93825 | 6885 | 2.35% |
| 2026-04-29 | 7.26 | 7.36 | 0.11 | 1.52% | 7.12 | 7.44 | 146653 | 10739 | 3.67% |
| 2026-04-28 | 7.35 | 7.25 | -0.14 | -1.89% | 7.19 | 7.38 | 158297 | 11519 | 3.96% |
| 2026-04-27 | 7.66 | 7.39 | -0.34 | -4.40% | 6.98 | 7.67 | 316082 | 22721 | 7.91% |
| 2026-04-24 | 7.71 | 7.73 | 0.05 | 0.65% | 7.60 | 7.83 | 101191 | 7792 | 2.53% |
| 2026-04-23 | 7.86 | 7.68 | -0.17 | -2.17% | 7.66 | 7.92 | 94264 | 7284 | 2.36% |
| 2026-04-22 | 7.85 | 7.85 | -0.06 | -0.76% | 7.79 | 7.88 | 69949 | 5477 | 1.75% |
| 2026-04-21 | 7.95 | 7.91 | -0.03 | -0.38% | 7.83 | 7.97 | 84030 | 6621 | 2.10% |
| 2026-04-20 | 7.77 | 7.94 | 0.17 | 2.19% | 7.74 | 7.94 | 98748 | 7788 | 2.47% |
| 2026-04-17 | 7.79 | 7.77 | -0.03 | -0.38% | 7.65 | 7.80 | 83706 | 6467 | 2.09% |
| 2026-04-16 | 7.63 | 7.80 | 0.16 | 2.09% | 7.61 | 7.81 | 76856 | 5938 | 1.92% |
| 2026-04-15 | 7.75 | 7.64 | -0.08 | -1.04% | 7.62 | 7.75 | 68149 | 5230 | 1.71% |
| 2026-04-14 | 7.76 | 7.72 | 0.04 | 0.52% | 7.61 | 7.80 | 94704 | 7272 | 2.37% |
| 2026-04-13 | 7.68 | 7.68 | 0.00 | 0.00% | 7.54 | 7.86 | 99540 | 7643 | 2.49% |
| 2026-04-10 | 7.64 | 7.68 | 0.15 | 1.99% | 7.59 | 7.82 | 144076 | 11162 | 3.61% |
| 2026-04-09 | 7.60 | 7.53 | -0.14 | -1.83% | 7.48 | 7.67 | 75590 | 5716 | 1.89% |
| 2026-04-08 | 7.49 | 7.67 | 0.32 | 4.35% | 7.45 | 7.68 | 88102 | 6672 | 2.20% |
| 2026-04-07 | 7.11 | 7.35 | 0.27 | 3.81% | 7.00 | 7.38 | 92891 | 6753 | 2.32% |
| 2026-04-03 | 7.23 | 7.08 | -0.14 | -1.94% | 7.02 | 7.26 | 75965 | 5390 | 1.90% |
| 2026-04-02 | 7.30 | 7.22 | -0.10 | -1.37% | 7.09 | 7.35 | 98130 | 7084 | 2.46% |
| 2026-04-01 | 7.36 | 7.32 | 0.10 | 1.39% | 7.22 | 7.43 | 100944 | 7420 | 2.53% |
| 2026-03-31 | 7.34 | 7.22 | -0.14 | -1.90% | 7.21 | 7.44 | 68383 | 5012 | 1.71% |
| 2026-03-30 | 7.20 | 7.36 | 0.07 | 0.96% | 7.16 | 7.36 | 71567 | 5208 | 1.79% |
| 2026-03-27 | 7.20 | 7.29 | 0.05 | 0.69% | 7.08 | 7.32 | 67523 | 4903 | 1.69% |
| 2026-03-26 | 7.33 | 7.24 | -0.09 | -1.23% | 7.18 | 7.38 | 80017 | 5819 | 2.00% |
| 2026-03-25 | 7.27 | 7.33 | 0.16 | 2.23% | 7.21 | 7.34 | 110613 | 8046 | 2.77% |
| 2026-03-24 | 6.98 | 7.17 | 0.37 | 5.44% | 6.78 | 7.18 | 202001 | 14094 | 5.06% |
| 2026-03-23 | 7.32 | 6.80 | -0.63 | -8.48% | 6.70 | 7.32 | 211214 | 14760 | 5.29% |
| 2026-03-20 | 7.68 | 7.43 | -0.25 | -3.26% | 7.41 | 7.75 | 100318 | 7562 | 2.51% |
| 2026-03-19 | 7.93 | 7.68 | -0.30 | -3.76% | 7.62 | 7.94 | 120960 | 9362 | 3.03% |
| 2026-03-18 | 7.95 | 7.98 | 0.06 | 0.76% | 7.81 | 8.01 | 94933 | 7504 | 2.38% |
| 2026-03-17 | 8.16 | 7.92 | -0.21 | -2.58% | 7.92 | 8.22 | 98334 | 7949 | 2.46% |
| 2026-03-16 | 7.91 | 8.13 | 0.17 | 2.14% | 7.91 | 8.17 | 145901 | 11783 | 3.65% |