当前时间：2026-06-22 13:59:18 星期一交易中
| 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 | 5.60 | 5.63 | 0.00 | 0.00% | 5.47 | 5.68 | 67303 | 3774 | 1.69% |
| 2026-06-17 | 5.63 | 5.63 | -0.01 | -0.18% | 5.48 | 5.64 | 76824 | 4272 | 1.93% |
| 2026-06-16 | 5.88 | 5.64 | -0.24 | -4.08% | 5.60 | 5.88 | 102950 | 5853 | 2.59% |
| 2026-06-15 | 5.88 | 5.88 | 0.05 | 0.86% | 5.80 | 6.25 | 98334 | 5867 | 2.47% |
| 2026-06-12 | 5.84 | 5.83 | 0.06 | 1.04% | 5.68 | 5.89 | 78930 | 4586 | 1.98% |
| 2026-06-11 | 5.70 | 5.77 | -0.02 | -0.35% | 5.67 | 5.84 | 58141 | 3334 | 1.46% |
| 2026-06-10 | 5.83 | 5.79 | -0.06 | -1.03% | 5.66 | 5.87 | 69357 | 3983 | 1.74% |
| 2026-06-09 | 5.87 | 5.85 | 0.03 | 0.52% | 5.76 | 5.95 | 67382 | 3954 | 1.69% |
| 2026-06-08 | 5.99 | 5.82 | -0.21 | -3.48% | 5.74 | 6.13 | 103400 | 6133 | 2.60% |
| 2026-06-05 | 5.95 | 6.03 | 0.09 | 1.52% | 5.80 | 6.11 | 99951 | 5974 | 2.51% |
| 2026-06-04 | 6.04 | 5.94 | -0.15 | -2.46% | 5.86 | 6.07 | 96296 | 5717 | 2.42% |
| 2026-06-03 | 6.19 | 6.09 | -0.09 | -1.46% | 6.00 | 6.22 | 91693 | 5578 | 2.30% |
| 2026-06-02 | 6.53 | 6.18 | -0.24 | -3.74% | 6.09 | 6.54 | 103246 | 6434 | 2.60% |
| 2026-06-01 | 6.20 | 6.42 | 0.24 | 3.88% | 6.08 | 6.64 | 167297 | 10743 | 4.21% |
| 2026-05-29 | 6.60 | 6.18 | -0.42 | -6.36% | 6.14 | 6.90 | 133008 | 8437 | 3.34% |
| 2026-05-28 | 6.50 | 6.60 | 0.13 | 2.01% | 6.37 | 6.90 | 121212 | 7961 | 3.05% |
| 2026-05-27 | 6.70 | 6.47 | -0.21 | -3.14% | 6.37 | 6.70 | 94418 | 6105 | 2.37% |
| 2026-05-26 | 6.70 | 6.68 | -0.06 | -0.89% | 6.60 | 6.78 | 91986 | 6155 | 2.31% |
| 2026-05-25 | 7.07 | 6.74 | -0.32 | -4.53% | 6.69 | 7.15 | 129912 | 8849 | 3.27% |
| 2026-05-22 | 7.09 | 7.06 | 0.09 | 1.29% | 6.85 | 7.12 | 97998 | 6837 | 2.46% |
| 2026-05-21 | 7.36 | 6.97 | -0.32 | -4.39% | 6.94 | 7.39 | 96862 | 6936 | 2.43% |
| 2026-05-20 | 7.39 | 7.29 | -0.10 | -1.35% | 7.25 | 7.41 | 91883 | 6704 | 2.31% |
| 2026-05-19 | 7.65 | 7.39 | -0.26 | -3.40% | 7.36 | 7.72 | 101008 | 7565 | 2.54% |
| 2026-05-18 | 7.69 | 7.65 | -0.07 | -0.91% | 7.46 | 7.72 | 87259 | 6627 | 2.19% |
| 2026-05-15 | 7.75 | 7.72 | 0.00 | 0.00% | 7.65 | 7.84 | 69870 | 5395 | 1.76% |
| 2026-05-14 | 7.92 | 7.72 | -0.13 | -1.66% | 7.67 | 7.92 | 84356 | 6555 | 2.12% |
| 2026-05-13 | 7.74 | 7.85 | 0.14 | 1.82% | 7.70 | 7.99 | 110020 | 8613 | 2.77% |
| 2026-05-12 | 8.03 | 7.71 | -0.32 | -3.99% | 7.67 | 8.08 | 124203 | 9755 | 3.12% |
| 2026-05-11 | 8.21 | 8.03 | -0.20 | -2.43% | 7.97 | 8.25 | 157782 | 12760 | 3.97% |
| 2026-05-08 | 8.04 | 8.23 | 0.17 | 2.11% | 7.97 | 8.24 | 103158 | 8374 | 2.59% |
| 2026-05-07 | 8.04 | 8.06 | 0.05 | 0.62% | 8.00 | 8.23 | 74637 | 6029 | 1.88% |
| 2026-05-06 | 8.05 | 8.01 | -0.03 | -0.37% | 7.92 | 8.11 | 86677 | 6930 | 2.18% |
| 2026-04-30 | 8.10 | 8.04 | -0.06 | -0.74% | 8.00 | 8.32 | 87804 | 7147 | 2.21% |
| 2026-04-29 | 8.03 | 8.10 | -0.03 | -0.37% | 8.03 | 8.25 | 79082 | 6449 | 1.99% |
| 2026-04-28 | 8.26 | 8.13 | -0.20 | -2.40% | 8.06 | 8.30 | 98827 | 8056 | 2.48% |
| 2026-04-27 | 8.07 | 8.33 | 0.21 | 2.59% | 8.00 | 8.36 | 141386 | 11666 | 3.55% |
| 2026-04-24 | 7.99 | 8.12 | 0.11 | 1.37% | 7.93 | 8.20 | 96081 | 7756 | 2.42% |
| 2026-04-23 | 8.11 | 8.01 | -0.10 | -1.23% | 7.99 | 8.25 | 106099 | 8584 | 2.67% |
| 2026-04-22 | 8.25 | 8.11 | -0.07 | -0.86% | 8.06 | 8.30 | 103660 | 8460 | 2.61% |
| 2026-04-21 | 8.27 | 8.18 | 0.02 | 0.25% | 8.06 | 8.53 | 218862 | 18036 | 5.50% |
| 2026-04-20 | 7.44 | 8.16 | 0.74 | 9.97% | 7.41 | 8.16 | 194223 | 15396 | 4.88% |
| 2026-04-17 | 7.50 | 7.42 | -0.10 | -1.33% | 7.36 | 7.52 | 58721 | 4355 | 1.48% |
| 2026-04-16 | 7.60 | 7.52 | 0.02 | 0.27% | 7.39 | 7.61 | 69298 | 5194 | 1.74% |
| 2026-04-15 | 7.62 | 7.50 | -0.10 | -1.32% | 7.47 | 8.03 | 104259 | 8019 | 2.62% |
| 2026-04-14 | 7.81 | 7.60 | -0.20 | -2.56% | 7.52 | 7.87 | 111045 | 8450 | 2.79% |
| 2026-04-13 | 7.84 | 7.80 | -0.16 | -2.01% | 7.63 | 7.90 | 130035 | 10085 | 3.27% |
| 2026-04-10 | 7.64 | 7.96 | 0.44 | 5.85% | 7.55 | 8.08 | 175557 | 13910 | 4.41% |
| 2026-04-09 | 7.65 | 7.52 | -0.18 | -2.34% | 7.47 | 7.65 | 76239 | 5748 | 1.92% |
| 2026-04-08 | 7.48 | 7.70 | 0.32 | 4.34% | 7.43 | 7.74 | 76994 | 5868 | 1.94% |
| 2026-04-07 | 7.26 | 7.38 | 0.18 | 2.50% | 7.20 | 7.45 | 56995 | 4197 | 1.43% |
| 2026-04-03 | 7.53 | 7.20 | -0.29 | -3.87% | 7.18 | 7.64 | 61926 | 4537 | 1.56% |
| 2026-04-02 | 7.45 | 7.49 | 0.03 | 0.40% | 7.42 | 7.58 | 51225 | 3844 | 1.29% |
| 2026-04-01 | 7.49 | 7.46 | 0.06 | 0.81% | 7.36 | 7.58 | 42692 | 3186 | 1.07% |
| 2026-03-31 | 7.46 | 7.40 | -0.11 | -1.46% | 7.36 | 7.63 | 57222 | 4292 | 1.44% |
| 2026-03-30 | 7.39 | 7.51 | 0.08 | 1.08% | 7.25 | 7.57 | 61494 | 4560 | 1.55% |
| 2026-03-27 | 7.43 | 7.43 | -0.02 | -0.27% | 7.31 | 7.58 | 70903 | 5266 | 1.78% |
| 2026-03-26 | 7.48 | 7.45 | -0.04 | -0.53% | 7.42 | 7.76 | 107877 | 8181 | 2.71% |
| 2026-03-25 | 7.32 | 7.49 | 0.17 | 2.32% | 7.32 | 7.82 | 118894 | 9047 | 2.99% |
| 2026-03-24 | 7.20 | 7.32 | 0.24 | 3.39% | 7.07 | 7.35 | 84698 | 6097 | 2.13% |
| 2026-03-23 | 7.63 | 7.08 | -0.55 | -7.21% | 6.98 | 7.65 | 119019 | 8629 | 2.99% |
| 2026-03-20 | 7.88 | 7.63 | -0.23 | -2.93% | 7.60 | 7.92 | 94402 | 7273 | 2.37% |
| 2026-03-19 | 8.19 | 7.86 | -0.38 | -4.61% | 7.81 | 8.26 | 86140 | 6859 | 2.17% |
| 2026-03-18 | 8.13 | 8.24 | 0.13 | 1.60% | 8.04 | 8.25 | 43441 | 3539 | 1.09% |
| 2026-03-17 | 8.30 | 8.11 | -0.16 | -1.93% | 8.10 | 8.35 | 70268 | 5759 | 1.77% |
| 2026-03-16 | 8.25 | 8.27 | 0.04 | 0.49% | 8.17 | 8.32 | 49844 | 4110 | 1.25% |