当前时间：2026-06-24 15:19:37 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 5.81 | 5.90 | 0.02 | 0.34% | 5.78 | 6.01 | 235420 | 13934 | 1.62% |
| 2026-06-22 | 6.07 | 5.88 | -0.20 | -3.29% | 5.76 | 6.10 | 348803 | 20511 | 2.39% |
| 2026-06-18 | 6.07 | 6.08 | -0.02 | -0.33% | 5.88 | 6.30 | 433939 | 26283 | 2.98% |
| 2026-06-17 | 6.20 | 6.10 | -0.14 | -2.24% | 6.08 | 6.26 | 185125 | 11391 | 1.27% |
| 2026-06-16 | 6.18 | 6.24 | 0.03 | 0.48% | 6.15 | 6.32 | 222448 | 13833 | 1.53% |
| 2026-06-15 | 5.90 | 6.21 | 0.37 | 6.34% | 5.88 | 6.22 | 395652 | 24131 | 2.71% |
| 2026-06-12 | 6.01 | 5.84 | -0.08 | -1.35% | 5.82 | 6.11 | 319302 | 18967 | 2.19% |
| 2026-06-11 | 5.82 | 5.92 | 0.05 | 0.85% | 5.80 | 6.22 | 405059 | 24231 | 2.78% |
| 2026-06-10 | 5.81 | 5.87 | -0.03 | -0.51% | 5.70 | 5.92 | 236074 | 13715 | 1.62% |
| 2026-06-09 | 5.92 | 5.90 | 0.03 | 0.51% | 5.79 | 5.93 | 172239 | 10101 | 1.18% |
| 2026-06-08 | 5.95 | 5.87 | -0.19 | -3.14% | 5.80 | 6.08 | 252365 | 14992 | 1.73% |
| 2026-06-05 | 5.90 | 6.06 | 0.14 | 2.36% | 5.68 | 6.17 | 350975 | 20954 | 2.41% |
| 2026-06-04 | 5.87 | 5.92 | -0.01 | -0.17% | 5.83 | 6.01 | 186921 | 11098 | 1.28% |
| 2026-06-03 | 6.04 | 5.93 | -0.10 | -1.66% | 5.88 | 6.10 | 229053 | 13712 | 1.57% |
| 2026-06-02 | 6.10 | 6.03 | -0.07 | -1.15% | 5.97 | 6.15 | 191849 | 11603 | 1.32% |
| 2026-06-01 | 6.00 | 6.10 | 0.05 | 0.83% | 5.97 | 6.17 | 299148 | 18161 | 2.05% |
| 2026-05-29 | 6.29 | 6.05 | -0.28 | -4.42% | 6.00 | 6.35 | 361731 | 22196 | 2.48% |
| 2026-05-28 | 6.37 | 6.33 | -0.05 | -0.78% | 6.16 | 6.49 | 357133 | 22535 | 2.45% |
| 2026-05-27 | 6.51 | 6.38 | -0.17 | -2.60% | 6.34 | 6.66 | 454528 | 29284 | 3.12% |
| 2026-05-26 | 6.39 | 6.55 | 0.24 | 3.80% | 6.33 | 6.83 | 649371 | 42439 | 4.46% |
| 2026-05-25 | 6.05 | 6.31 | 0.26 | 4.30% | 5.99 | 6.39 | 357951 | 22220 | 2.46% |
| 2026-05-22 | 6.01 | 6.05 | 0.07 | 1.17% | 5.96 | 6.09 | 133820 | 8070 | 0.92% |
| 2026-05-21 | 6.18 | 5.98 | -0.21 | -3.39% | 5.96 | 6.29 | 225126 | 13796 | 1.54% |
| 2026-05-20 | 6.07 | 6.19 | 0.09 | 1.48% | 5.99 | 6.21 | 180859 | 11032 | 1.24% |
| 2026-05-19 | 6.09 | 6.10 | 0.01 | 0.16% | 6.03 | 6.16 | 142892 | 8699 | 0.98% |
| 2026-05-18 | 6.17 | 6.09 | -0.11 | -1.77% | 6.02 | 6.20 | 205824 | 12537 | 1.41% |
| 2026-05-15 | 6.17 | 6.20 | 0.03 | 0.49% | 6.16 | 6.28 | 163895 | 10184 | 1.12% |
| 2026-05-14 | 6.32 | 6.25 | -0.05 | -0.79% | 6.21 | 6.36 | 193062 | 12122 | 1.32% |
| 2026-05-13 | 6.19 | 6.30 | 0.10 | 1.61% | 6.17 | 6.32 | 155489 | 9726 | 1.07% |
| 2026-05-12 | 6.24 | 6.20 | -0.05 | -0.80% | 6.18 | 6.32 | 140616 | 8764 | 0.96% |
| 2026-05-11 | 6.30 | 6.25 | -0.04 | -0.64% | 6.22 | 6.32 | 152807 | 9566 | 1.05% |
| 2026-05-08 | 6.17 | 6.29 | 0.11 | 1.78% | 6.13 | 6.32 | 174768 | 10951 | 1.20% |
| 2026-05-07 | 6.18 | 6.18 | 0.01 | 0.16% | 6.16 | 6.29 | 168968 | 10520 | 1.16% |
| 2026-05-06 | 6.12 | 6.17 | 0.11 | 1.82% | 6.12 | 6.24 | 220513 | 13646 | 1.51% |
| 2026-04-30 | 5.98 | 6.06 | 0.09 | 1.51% | 5.95 | 6.10 | 177470 | 10727 | 1.22% |
| 2026-04-29 | 5.99 | 5.97 | -0.06 | -1.00% | 5.97 | 6.04 | 156704 | 9398 | 1.08% |
| 2026-04-28 | 5.98 | 6.03 | -0.01 | -0.17% | 5.95 | 6.09 | 214707 | 12951 | 1.47% |
| 2026-04-27 | 5.91 | 6.04 | 0.34 | 5.96% | 5.87 | 6.12 | 341814 | 20615 | 2.35% |
| 2026-04-24 | 5.76 | 5.70 | -0.07 | -1.21% | 5.64 | 5.78 | 135250 | 7702 | 0.93% |
| 2026-04-23 | 5.80 | 5.77 | -0.02 | -0.35% | 5.71 | 5.82 | 142019 | 8181 | 0.97% |
| 2026-04-22 | 5.77 | 5.79 | 0.02 | 0.35% | 5.74 | 5.82 | 101776 | 5890 | 0.70% |
| 2026-04-21 | 5.79 | 5.77 | -0.02 | -0.35% | 5.73 | 5.81 | 94960 | 5471 | 0.65% |
| 2026-04-20 | 5.77 | 5.79 | 0.02 | 0.35% | 5.75 | 5.84 | 111988 | 6500 | 0.77% |
| 2026-04-17 | 5.72 | 5.77 | 0.02 | 0.35% | 5.67 | 5.80 | 114095 | 6550 | 0.78% |
| 2026-04-16 | 5.69 | 5.75 | 0.09 | 1.59% | 5.66 | 5.76 | 104073 | 5948 | 0.71% |
| 2026-04-15 | 5.75 | 5.66 | -0.06 | -1.05% | 5.65 | 5.77 | 94168 | 5370 | 0.65% |
| 2026-04-14 | 5.73 | 5.72 | 0.07 | 1.24% | 5.65 | 5.73 | 94343 | 5370 | 0.65% |
| 2026-04-13 | 5.61 | 5.65 | 0.00 | 0.00% | 5.60 | 5.67 | 87909 | 4962 | 0.60% |
| 2026-04-10 | 5.60 | 5.65 | 0.08 | 1.44% | 5.60 | 5.74 | 111938 | 6353 | 0.77% |
| 2026-04-09 | 5.59 | 5.57 | -0.07 | -1.24% | 5.54 | 5.62 | 112595 | 6287 | 0.77% |
| 2026-04-08 | 5.54 | 5.64 | 0.24 | 4.44% | 5.52 | 5.65 | 156994 | 8792 | 1.08% |
| 2026-04-07 | 5.37 | 5.40 | 0.03 | 0.56% | 5.36 | 5.42 | 92181 | 4972 | 0.63% |
| 2026-04-03 | 5.48 | 5.37 | -0.09 | -1.65% | 5.36 | 5.50 | 102365 | 5529 | 0.70% |
| 2026-04-02 | 5.59 | 5.46 | -0.14 | -2.50% | 5.44 | 5.60 | 134978 | 7431 | 0.93% |
| 2026-04-01 | 5.65 | 5.60 | 0.06 | 1.08% | 5.55 | 5.66 | 132044 | 7376 | 0.91% |
| 2026-03-31 | 5.55 | 5.54 | -0.01 | -0.18% | 5.51 | 5.64 | 141471 | 7892 | 0.97% |
| 2026-03-30 | 5.49 | 5.55 | 0.00 | 0.00% | 5.40 | 5.56 | 181308 | 9934 | 1.24% |
| 2026-03-27 | 5.52 | 5.55 | -0.02 | -0.36% | 5.52 | 5.61 | 117653 | 6547 | 0.81% |
| 2026-03-26 | 5.67 | 5.57 | -0.08 | -1.42% | 5.54 | 5.71 | 108489 | 6084 | 0.74% |
| 2026-03-25 | 5.61 | 5.65 | 0.08 | 1.44% | 5.58 | 5.69 | 128257 | 7250 | 0.88% |
| 2026-03-24 | 5.51 | 5.57 | 0.12 | 2.20% | 5.41 | 5.57 | 177835 | 9781 | 1.22% |
| 2026-03-23 | 5.70 | 5.45 | -0.35 | -6.03% | 5.40 | 5.70 | 266216 | 14749 | 1.82% |
| 2026-03-20 | 5.91 | 5.80 | -0.09 | -1.53% | 5.80 | 5.96 | 139007 | 8179 | 0.95% |
| 2026-03-19 | 5.98 | 5.89 | -0.15 | -2.48% | 5.87 | 6.00 | 128582 | 7621 | 0.88% |
| 2026-03-18 | 6.00 | 6.04 | 0.04 | 0.67% | 5.94 | 6.05 | 113730 | 6825 | 0.78% |
| 2026-03-17 | 6.14 | 6.00 | -0.10 | -1.64% | 5.99 | 6.16 | 116516 | 7071 | 0.80% |
| 2026-03-16 | 6.09 | 6.10 | 0.00 | 0.00% | 6.05 | 6.12 | 120415 | 7318 | 0.82% |