当前时间：2026-06-15 09:08:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 5.11 | 5.32 | 0.28 | 5.56% | 5.08 | 5.39 | 192582 | 10160 | 3.15% |
| 2026-06-11 | 5.07 | 5.04 | 0.00 | 0.00% | 4.92 | 5.13 | 84032 | 4207 | 1.37% |
| 2026-06-10 | 5.15 | 5.04 | -0.16 | -3.08% | 4.96 | 5.20 | 98100 | 4948 | 1.60% |
| 2026-06-09 | 5.07 | 5.20 | 0.13 | 2.56% | 5.05 | 5.20 | 103573 | 5331 | 1.69% |
| 2026-06-08 | 5.16 | 5.07 | -0.17 | -3.24% | 5.00 | 5.22 | 115168 | 5882 | 1.88% |
| 2026-06-05 | 5.20 | 5.24 | 0.04 | 0.77% | 5.12 | 5.32 | 86745 | 4544 | 1.42% |
| 2026-06-04 | 5.33 | 5.20 | -0.13 | -2.44% | 5.16 | 5.33 | 90917 | 4726 | 1.49% |
| 2026-06-03 | 5.28 | 5.33 | 0.07 | 1.33% | 5.25 | 5.39 | 83362 | 4432 | 1.36% |
| 2026-06-02 | 5.35 | 5.26 | -0.09 | -1.68% | 5.20 | 5.38 | 91891 | 4837 | 1.50% |
| 2026-06-01 | 5.23 | 5.35 | 0.12 | 2.29% | 5.18 | 5.42 | 102429 | 5477 | 1.67% |
| 2026-05-29 | 5.49 | 5.23 | -0.26 | -4.74% | 5.21 | 5.49 | 127710 | 6774 | 2.09% |
| 2026-05-28 | 5.34 | 5.49 | 0.14 | 2.62% | 5.33 | 5.54 | 108948 | 5927 | 1.78% |
| 2026-05-27 | 5.60 | 5.35 | -0.25 | -4.46% | 5.31 | 5.62 | 128274 | 6944 | 2.10% |
| 2026-05-26 | 5.65 | 5.60 | -0.03 | -0.53% | 5.52 | 5.74 | 132515 | 7445 | 2.17% |
| 2026-05-25 | 5.56 | 5.63 | 0.01 | 0.18% | 5.55 | 5.88 | 111529 | 6354 | 1.82% |
| 2026-05-22 | 5.57 | 5.62 | 0.07 | 1.26% | 5.42 | 5.64 | 122778 | 6794 | 2.01% |
| 2026-05-21 | 5.89 | 5.55 | -0.34 | -5.77% | 5.52 | 5.94 | 170101 | 9737 | 2.78% |
| 2026-05-20 | 5.75 | 5.89 | 0.16 | 2.79% | 5.70 | 5.93 | 131785 | 7698 | 2.15% |
| 2026-05-19 | 5.68 | 5.73 | 0.07 | 1.24% | 5.60 | 5.73 | 69176 | 3931 | 1.13% |
| 2026-05-18 | 5.70 | 5.66 | -0.03 | -0.53% | 5.56 | 5.72 | 123462 | 6936 | 2.02% |
| 2026-05-15 | 5.81 | 5.69 | -0.07 | -1.22% | 5.67 | 5.82 | 102078 | 5843 | 1.67% |
| 2026-05-14 | 5.96 | 5.76 | -0.19 | -3.19% | 5.76 | 5.96 | 114632 | 6675 | 1.87% |
| 2026-05-13 | 5.95 | 5.95 | 0.03 | 0.51% | 5.90 | 6.03 | 106642 | 6350 | 1.74% |
| 2026-05-12 | 6.12 | 5.92 | -0.21 | -3.43% | 5.88 | 6.12 | 167104 | 9961 | 2.73% |
| 2026-05-11 | 6.01 | 6.13 | 0.14 | 2.34% | 6.00 | 6.18 | 160782 | 9787 | 2.63% |
| 2026-05-08 | 5.92 | 5.99 | 0.06 | 1.01% | 5.86 | 6.06 | 150872 | 9005 | 2.47% |
| 2026-05-07 | 5.77 | 5.93 | 0.13 | 2.24% | 5.68 | 6.03 | 210045 | 12313 | 3.43% |
| 2026-05-06 | 5.84 | 5.80 | -0.04 | -0.68% | 5.77 | 5.92 | 113163 | 6598 | 1.85% |
| 2026-04-30 | 5.86 | 5.84 | -0.03 | -0.51% | 5.82 | 5.91 | 84204 | 4927 | 1.38% |
| 2026-04-29 | 5.87 | 5.87 | -0.03 | -0.51% | 5.83 | 5.95 | 91480 | 5402 | 1.49% |
| 2026-04-28 | 5.89 | 5.90 | -0.01 | -0.17% | 5.84 | 5.93 | 92993 | 5475 | 1.52% |
| 2026-04-27 | 5.85 | 5.91 | 0.06 | 1.03% | 5.76 | 5.92 | 104773 | 6134 | 1.71% |
| 2026-04-24 | 5.79 | 5.85 | 0.02 | 0.34% | 5.73 | 5.89 | 94655 | 5492 | 1.55% |
| 2026-04-23 | 5.86 | 5.83 | -0.01 | -0.17% | 5.80 | 5.91 | 96258 | 5626 | 1.57% |
| 2026-04-22 | 5.83 | 5.84 | 0.01 | 0.17% | 5.77 | 5.85 | 89881 | 5216 | 1.47% |
| 2026-04-21 | 5.89 | 5.83 | -0.09 | -1.52% | 5.76 | 5.91 | 99636 | 5799 | 1.63% |
| 2026-04-20 | 5.94 | 5.92 | 0.01 | 0.17% | 5.88 | 5.99 | 73040 | 4323 | 1.19% |
| 2026-04-17 | 5.98 | 5.91 | -0.08 | -1.34% | 5.88 | 6.00 | 75857 | 4490 | 1.24% |
| 2026-04-16 | 6.02 | 5.99 | 0.02 | 0.34% | 5.90 | 6.02 | 76182 | 4538 | 1.24% |
| 2026-04-15 | 6.12 | 5.97 | -0.15 | -2.45% | 5.94 | 6.15 | 104913 | 6324 | 1.71% |
| 2026-04-14 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.25 | 100123 | 6164 | 1.64% |
| 2026-04-13 | 6.14 | 6.15 | 0.12 | 1.99% | 6.03 | 6.19 | 122918 | 7512 | 2.01% |
| 2026-04-10 | 6.04 | 6.03 | 0.00 | 0.00% | 6.00 | 6.11 | 81375 | 4924 | 1.33% |
| 2026-04-09 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.16 | 128110 | 7767 | 2.09% |
| 2026-04-08 | 5.95 | 6.02 | 0.03 | 0.50% | 5.86 | 6.03 | 169844 | 10122 | 2.78% |
| 2026-04-07 | 5.68 | 5.99 | 0.35 | 6.21% | 5.65 | 6.02 | 188179 | 11114 | 3.08% |
| 2026-04-03 | 5.83 | 5.64 | -0.19 | -3.26% | 5.61 | 5.83 | 90662 | 5147 | 1.48% |
| 2026-04-02 | 5.80 | 5.83 | 0.04 | 0.69% | 5.76 | 5.90 | 97523 | 5684 | 1.59% |
| 2026-04-01 | 5.78 | 5.79 | 0.06 | 1.05% | 5.72 | 5.83 | 64115 | 3701 | 1.05% |
| 2026-03-31 | 5.82 | 5.73 | -0.13 | -2.22% | 5.73 | 5.89 | 93224 | 5406 | 1.52% |
| 2026-03-30 | 5.78 | 5.86 | 0.05 | 0.86% | 5.72 | 5.88 | 98866 | 5748 | 1.62% |
| 2026-03-27 | 5.67 | 5.81 | 0.13 | 2.29% | 5.58 | 5.81 | 86983 | 5007 | 1.42% |
| 2026-03-26 | 5.79 | 5.68 | -0.14 | -2.41% | 5.64 | 5.93 | 100664 | 5764 | 1.65% |
| 2026-03-25 | 5.65 | 5.82 | 0.21 | 3.74% | 5.59 | 5.83 | 160395 | 9192 | 2.62% |
| 2026-03-24 | 5.57 | 5.61 | 0.14 | 2.56% | 5.46 | 5.62 | 167602 | 9305 | 2.74% |
| 2026-03-23 | 5.73 | 5.47 | -0.28 | -4.87% | 5.42 | 5.73 | 176176 | 9812 | 2.88% |
| 2026-03-20 | 5.83 | 5.75 | -0.10 | -1.71% | 5.74 | 6.00 | 140537 | 8206 | 2.30% |
| 2026-03-19 | 6.07 | 5.85 | -0.17 | -2.82% | 5.83 | 6.08 | 128959 | 7621 | 2.11% |
| 2026-03-18 | 6.08 | 6.02 | -0.04 | -0.66% | 5.90 | 6.08 | 110704 | 6617 | 1.81% |
| 2026-03-17 | 6.20 | 6.06 | -0.14 | -2.26% | 6.04 | 6.23 | 127756 | 7814 | 2.09% |
| 2026-03-16 | 6.16 | 6.20 | 0.04 | 0.65% | 6.13 | 6.29 | 101853 | 6310 | 1.66% |
| 2026-03-13 | 6.30 | 6.16 | -0.15 | -2.38% | 6.12 | 6.38 | 162344 | 10125 | 2.65% |
| 2026-03-12 | 6.37 | 6.31 | -0.03 | -0.47% | 6.28 | 6.42 | 146526 | 9293 | 2.39% |
| 2026-03-11 | 6.36 | 6.34 | -0.04 | -0.63% | 6.20 | 6.39 | 185327 | 11623 | 3.03% |
| 2026-03-10 | 6.39 | 6.38 | -0.14 | -2.15% | 6.26 | 6.44 | 268767 | 17144 | 4.39% |
| 2026-03-09 | 6.80 | 6.52 | -0.10 | -1.51% | 6.50 | 6.91 | 291231 | 19384 | 4.76% |