当前时间：2026-06-22 04:54:40 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 | 4.98 | 5.48 | 0.50 | 10.04% | 4.97 | 5.48 | 398019 | 21006 | 8.08% |
| 2026-06-17 | 5.14 | 4.98 | -0.18 | -3.49% | 4.97 | 5.14 | 213631 | 10734 | 4.34% |
| 2026-06-16 | 5.28 | 5.16 | -0.06 | -1.15% | 5.10 | 5.28 | 182683 | 9429 | 3.71% |
| 2026-06-15 | 5.25 | 5.22 | 0.04 | 0.77% | 5.21 | 5.34 | 206053 | 10836 | 4.18% |
| 2026-06-12 | 5.27 | 5.18 | 0.02 | 0.39% | 5.11 | 5.29 | 180490 | 9401 | 3.66% |
| 2026-06-11 | 5.15 | 5.16 | -0.03 | -0.58% | 5.05 | 5.23 | 159089 | 8155 | 3.23% |
| 2026-06-10 | 5.37 | 5.19 | -0.20 | -3.71% | 5.13 | 5.40 | 240689 | 12554 | 4.89% |
| 2026-06-09 | 5.28 | 5.39 | 0.22 | 4.26% | 5.15 | 5.40 | 257243 | 13641 | 5.22% |
| 2026-06-08 | 5.30 | 5.17 | -0.32 | -5.83% | 5.14 | 5.45 | 307203 | 16197 | 6.24% |
| 2026-06-05 | 5.50 | 5.49 | 0.00 | 0.00% | 5.25 | 5.56 | 331985 | 18025 | 6.74% |
| 2026-06-04 | 5.56 | 5.49 | -0.09 | -1.61% | 5.42 | 5.59 | 269633 | 14736 | 5.47% |
| 2026-06-03 | 5.56 | 5.58 | -0.05 | -0.89% | 5.52 | 5.68 | 352851 | 19716 | 7.16% |
| 2026-06-02 | 5.81 | 5.63 | -0.22 | -3.76% | 5.51 | 5.84 | 475752 | 26783 | 9.66% |
| 2026-06-01 | 5.78 | 5.85 | -0.06 | -1.02% | 5.63 | 5.98 | 504489 | 29527 | 10.24% |
| 2026-05-29 | 6.20 | 5.91 | -0.66 | -10.05% | 5.91 | 6.27 | 827894 | 49543 | 16.80% |
| 2026-05-28 | 6.93 | 6.57 | -0.73 | -10.00% | 6.57 | 6.93 | 449096 | 29737 | 9.12% |
| 2026-05-27 | 7.21 | 7.30 | -0.09 | -1.22% | 7.03 | 7.98 | 1052580 | 77908 | 21.37% |
| 2026-05-26 | 7.96 | 7.39 | -0.46 | -5.86% | 7.17 | 8.30 | 1452542 | 111604 | 29.48% |
| 2026-05-25 | 8.59 | 7.85 | -0.26 | -3.21% | 7.51 | 8.92 | 1300824 | 106474 | 26.40% |
| 2026-05-22 | 7.49 | 8.11 | 0.74 | 10.04% | 6.95 | 8.11 | 939762 | 71656 | 19.08% |
| 2026-05-21 | 6.82 | 7.37 | 0.67 | 10.00% | 6.72 | 7.37 | 1377504 | 98816 | 27.96% |
| 2026-05-20 | 6.09 | 6.70 | 0.61 | 10.02% | 6.04 | 6.70 | 398927 | 26501 | 8.10% |
| 2026-05-19 | 6.09 | 6.09 | 0.20 | 3.40% | 5.98 | 6.28 | 251224 | 15312 | 5.10% |
| 2026-05-18 | 6.09 | 5.89 | -0.21 | -3.44% | 5.76 | 6.09 | 164034 | 9635 | 3.33% |
| 2026-05-15 | 6.05 | 6.10 | 0.08 | 1.33% | 6.02 | 6.27 | 162164 | 9915 | 3.29% |
| 2026-05-14 | 6.20 | 6.02 | -0.14 | -2.27% | 6.02 | 6.20 | 117594 | 7163 | 2.39% |
| 2026-05-13 | 6.11 | 6.16 | 0.10 | 1.65% | 6.04 | 6.36 | 154090 | 9533 | 3.13% |
| 2026-05-12 | 6.20 | 6.06 | -0.14 | -2.26% | 6.03 | 6.21 | 101484 | 6199 | 2.06% |
| 2026-05-11 | 6.39 | 6.20 | -0.17 | -2.67% | 6.17 | 6.40 | 160785 | 10008 | 3.26% |
| 2026-05-08 | 6.37 | 6.37 | -0.05 | -0.78% | 6.30 | 6.52 | 153299 | 9803 | 3.11% |
| 2026-05-07 | 6.54 | 6.42 | -0.05 | -0.77% | 6.39 | 6.55 | 194609 | 12574 | 3.95% |
| 2026-05-06 | 6.30 | 6.47 | 0.23 | 3.69% | 6.16 | 6.53 | 287400 | 18299 | 5.83% |
| 2026-04-30 | 6.24 | 6.24 | -0.13 | -2.04% | 6.18 | 6.40 | 232132 | 14604 | 4.71% |
| 2026-04-29 | 6.03 | 6.37 | 0.28 | 4.60% | 5.97 | 6.55 | 321592 | 20051 | 6.53% |
| 2026-04-28 | 6.18 | 6.09 | -0.11 | -1.77% | 6.04 | 6.23 | 231224 | 14159 | 4.69% |
| 2026-04-27 | 5.84 | 6.20 | 0.36 | 6.16% | 5.70 | 6.42 | 381869 | 23499 | 7.75% |
| 2026-04-24 | 5.75 | 5.84 | 0.05 | 0.86% | 5.67 | 5.85 | 104592 | 6011 | 2.12% |
| 2026-04-23 | 5.76 | 5.79 | 0.00 | 0.00% | 5.70 | 5.90 | 103199 | 5957 | 2.09% |
| 2026-04-22 | 5.70 | 5.79 | 0.06 | 1.05% | 5.67 | 5.83 | 108360 | 6250 | 2.20% |
| 2026-04-21 | 5.68 | 5.73 | 0.01 | 0.17% | 5.58 | 5.75 | 98102 | 5556 | 1.99% |
| 2026-04-20 | 5.66 | 5.72 | 0.04 | 0.70% | 5.66 | 5.73 | 75130 | 4281 | 1.52% |
| 2026-04-17 | 5.83 | 5.68 | -0.16 | -2.74% | 5.65 | 5.84 | 125669 | 7170 | 2.55% |
| 2026-04-16 | 5.80 | 5.84 | 0.06 | 1.04% | 5.73 | 5.86 | 93676 | 5444 | 1.90% |
| 2026-04-15 | 5.86 | 5.78 | -0.08 | -1.37% | 5.74 | 5.86 | 92804 | 5359 | 1.88% |
| 2026-04-14 | 5.95 | 5.86 | -0.03 | -0.51% | 5.76 | 5.95 | 138748 | 8071 | 2.82% |
| 2026-04-13 | 5.94 | 5.89 | -0.02 | -0.34% | 5.85 | 6.03 | 111556 | 6593 | 2.26% |
| 2026-04-10 | 6.05 | 5.91 | -0.14 | -2.31% | 5.87 | 6.06 | 175176 | 10408 | 3.56% |
| 2026-04-09 | 6.08 | 6.05 | -0.17 | -2.73% | 5.92 | 6.16 | 239840 | 14447 | 4.87% |
| 2026-04-08 | 6.17 | 6.22 | 0.20 | 3.32% | 6.07 | 6.30 | 400982 | 24862 | 8.14% |
| 2026-04-07 | 5.51 | 6.02 | 0.55 | 10.05% | 5.47 | 6.02 | 154250 | 9025 | 3.13% |
| 2026-04-03 | 5.81 | 5.47 | -0.34 | -5.85% | 5.43 | 5.81 | 131690 | 7285 | 2.67% |
| 2026-04-02 | 5.91 | 5.81 | -0.10 | -1.69% | 5.71 | 5.93 | 89682 | 5209 | 1.82% |
| 2026-04-01 | 5.90 | 5.91 | 0.08 | 1.37% | 5.82 | 5.97 | 109641 | 6467 | 2.23% |
| 2026-03-31 | 5.93 | 5.83 | -0.13 | -2.18% | 5.82 | 6.02 | 87293 | 5179 | 1.77% |
| 2026-03-30 | 5.90 | 5.96 | -0.01 | -0.17% | 5.83 | 6.06 | 82135 | 4862 | 1.67% |
| 2026-03-27 | 5.75 | 5.97 | 0.16 | 2.75% | 5.73 | 5.98 | 94371 | 5569 | 1.92% |
| 2026-03-26 | 5.83 | 5.81 | -0.02 | -0.34% | 5.75 | 5.95 | 67962 | 3965 | 1.38% |
| 2026-03-25 | 5.81 | 5.83 | -0.02 | -0.34% | 5.79 | 5.91 | 84585 | 4948 | 1.72% |
| 2026-03-24 | 5.69 | 5.85 | 0.28 | 5.03% | 5.45 | 5.87 | 155164 | 8761 | 3.15% |
| 2026-03-23 | 5.65 | 5.57 | -0.16 | -2.79% | 5.42 | 5.83 | 189396 | 10676 | 3.85% |
| 2026-03-20 | 6.31 | 5.73 | -0.53 | -8.47% | 5.72 | 6.33 | 279927 | 16636 | 5.68% |
| 2026-03-19 | 6.56 | 6.26 | -0.29 | -4.43% | 6.23 | 6.57 | 136325 | 8690 | 2.77% |
| 2026-03-18 | 6.60 | 6.55 | -0.02 | -0.30% | 6.50 | 6.61 | 87423 | 5724 | 1.77% |
| 2026-03-17 | 6.73 | 6.57 | -0.15 | -2.23% | 6.56 | 6.86 | 121537 | 8149 | 2.47% |
| 2026-03-16 | 6.83 | 6.72 | -0.19 | -2.75% | 6.64 | 6.93 | 196006 | 13210 | 3.98% |