当前时间：2026-06-22 18:09:18 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 | 5.06 | 5.08 | 0.00 | 0.00% | 4.92 | 5.09 | 133279 | 6687 | 1.55% |
| 2026-06-18 | 5.04 | 5.08 | 0.04 | 0.79% | 4.97 | 5.11 | 79230 | 4006 | 0.92% |
| 2026-06-17 | 5.16 | 5.04 | -0.15 | -2.89% | 5.03 | 5.19 | 78428 | 3992 | 0.91% |
| 2026-06-16 | 5.20 | 5.19 | -0.06 | -1.14% | 5.15 | 5.25 | 88113 | 4566 | 1.03% |
| 2026-06-15 | 5.20 | 5.25 | 0.09 | 1.74% | 5.18 | 5.34 | 111434 | 5870 | 1.30% |
| 2026-06-12 | 5.13 | 5.16 | 0.10 | 1.98% | 4.97 | 5.23 | 124524 | 6375 | 1.45% |
| 2026-06-11 | 5.03 | 5.06 | -0.02 | -0.39% | 4.98 | 5.11 | 93456 | 4704 | 1.09% |
| 2026-06-10 | 5.14 | 5.08 | -0.08 | -1.55% | 5.01 | 5.14 | 82615 | 4187 | 0.96% |
| 2026-06-09 | 5.18 | 5.16 | 0.00 | 0.00% | 5.10 | 5.22 | 83897 | 4313 | 0.98% |
| 2026-06-08 | 5.20 | 5.16 | -0.18 | -3.37% | 5.09 | 5.31 | 105820 | 5494 | 1.23% |
| 2026-06-05 | 5.31 | 5.34 | 0.04 | 0.75% | 5.26 | 5.42 | 109962 | 5887 | 1.28% |
| 2026-06-04 | 5.42 | 5.30 | -0.15 | -2.75% | 5.21 | 5.45 | 112078 | 5973 | 1.31% |
| 2026-06-03 | 5.54 | 5.45 | -0.13 | -2.33% | 5.41 | 5.55 | 86526 | 4741 | 1.01% |
| 2026-06-02 | 5.62 | 5.58 | 0.00 | 0.00% | 5.51 | 5.63 | 86315 | 4810 | 1.01% |
| 2026-06-01 | 5.47 | 5.58 | 0.09 | 1.64% | 5.43 | 5.62 | 101812 | 5671 | 1.19% |
| 2026-05-29 | 5.59 | 5.49 | -0.08 | -1.44% | 5.48 | 5.62 | 101167 | 5608 | 1.18% |
| 2026-05-28 | 5.45 | 5.57 | 0.08 | 1.46% | 5.45 | 5.58 | 107553 | 5941 | 1.25% |
| 2026-05-27 | 5.66 | 5.49 | -0.19 | -3.35% | 5.45 | 5.67 | 128242 | 7082 | 1.49% |
| 2026-05-26 | 5.71 | 5.68 | -0.02 | -0.35% | 5.55 | 5.71 | 114388 | 6421 | 1.33% |
| 2026-05-25 | 5.65 | 5.70 | 0.10 | 1.79% | 5.61 | 5.80 | 130350 | 7436 | 1.52% |
| 2026-05-22 | 5.58 | 5.60 | 0.05 | 0.90% | 5.53 | 5.67 | 97564 | 5468 | 1.14% |
| 2026-05-21 | 5.72 | 5.55 | -0.17 | -2.97% | 5.54 | 5.78 | 111126 | 6296 | 1.29% |
| 2026-05-20 | 5.75 | 5.72 | -0.03 | -0.52% | 5.65 | 5.78 | 69115 | 3935 | 0.81% |
| 2026-05-19 | 5.71 | 5.75 | 0.06 | 1.05% | 5.64 | 5.76 | 73228 | 4170 | 0.85% |
| 2026-05-18 | 5.69 | 5.69 | -0.02 | -0.35% | 5.57 | 5.71 | 84662 | 4770 | 0.99% |
| 2026-05-15 | 5.76 | 5.71 | -0.06 | -1.04% | 5.67 | 5.80 | 96546 | 5534 | 1.12% |
| 2026-05-14 | 5.88 | 5.77 | -0.10 | -1.70% | 5.76 | 5.90 | 114172 | 6619 | 1.33% |
| 2026-05-13 | 5.80 | 5.87 | 0.06 | 1.03% | 5.80 | 5.91 | 105967 | 6218 | 1.23% |
| 2026-05-12 | 6.02 | 5.81 | -0.17 | -2.84% | 5.76 | 6.03 | 205753 | 12052 | 2.40% |
| 2026-05-11 | 6.11 | 5.98 | -0.10 | -1.64% | 5.94 | 6.11 | 218823 | 13103 | 2.55% |
| 2026-05-08 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.11 | 137030 | 8277 | 1.60% |
| 2026-05-07 | 6.02 | 6.03 | 0.02 | 0.33% | 5.96 | 6.05 | 114577 | 6887 | 1.34% |
| 2026-05-06 | 6.02 | 6.01 | -0.03 | -0.50% | 5.93 | 6.05 | 199592 | 11931 | 2.33% |
| 2026-04-30 | 6.09 | 6.04 | -0.05 | -0.82% | 6.00 | 6.10 | 94272 | 5693 | 1.08% |
| 2026-04-29 | 6.06 | 6.09 | 0.02 | 0.33% | 6.02 | 6.11 | 90620 | 5518 | 1.04% |
| 2026-04-28 | 6.19 | 6.07 | -0.11 | -1.78% | 6.03 | 6.19 | 91811 | 5582 | 1.05% |
| 2026-04-27 | 6.20 | 6.18 | -0.02 | -0.32% | 6.09 | 6.22 | 93489 | 5753 | 1.07% |
| 2026-04-24 | 6.16 | 6.20 | 0.04 | 0.65% | 6.08 | 6.23 | 90128 | 5532 | 1.03% |
| 2026-04-23 | 6.27 | 6.16 | -0.13 | -2.07% | 6.14 | 6.31 | 133596 | 8253 | 1.53% |
| 2026-04-22 | 6.33 | 6.29 | -0.08 | -1.26% | 6.22 | 6.36 | 178919 | 11232 | 2.05% |
| 2026-04-21 | 6.69 | 6.37 | -0.55 | -7.95% | 6.30 | 6.69 | 342849 | 21885 | 3.92% |
| 2026-04-20 | 6.87 | 6.92 | 0.04 | 0.58% | 6.84 | 6.95 | 91155 | 6303 | 1.04% |
| 2026-04-17 | 6.90 | 6.88 | -0.02 | -0.29% | 6.85 | 6.94 | 59352 | 4084 | 0.68% |
| 2026-04-16 | 6.83 | 6.90 | 0.09 | 1.32% | 6.80 | 6.91 | 71035 | 4887 | 0.81% |
| 2026-04-15 | 6.85 | 6.81 | -0.06 | -0.87% | 6.79 | 6.90 | 68408 | 4676 | 0.78% |
| 2026-04-14 | 6.88 | 6.87 | 0.04 | 0.59% | 6.80 | 6.90 | 76565 | 5239 | 0.88% |
| 2026-04-13 | 6.76 | 6.83 | 0.01 | 0.15% | 6.76 | 6.86 | 83097 | 5665 | 0.95% |
| 2026-04-10 | 6.87 | 6.82 | -0.01 | -0.15% | 6.80 | 6.91 | 95866 | 6570 | 1.10% |
| 2026-04-09 | 6.75 | 6.83 | 0.03 | 0.44% | 6.71 | 6.89 | 111249 | 7597 | 1.27% |
| 2026-04-08 | 6.66 | 6.80 | 0.26 | 3.98% | 6.61 | 6.80 | 120322 | 8082 | 1.38% |
| 2026-04-07 | 6.48 | 6.54 | 0.06 | 0.93% | 6.41 | 6.57 | 72872 | 4752 | 0.83% |
| 2026-04-03 | 6.53 | 6.48 | -0.10 | -1.52% | 6.46 | 6.68 | 117300 | 7691 | 1.34% |
| 2026-04-02 | 6.59 | 6.58 | -0.01 | -0.15% | 6.51 | 6.63 | 100672 | 6615 | 1.15% |
| 2026-04-01 | 6.59 | 6.59 | 0.10 | 1.54% | 6.52 | 6.63 | 141454 | 9301 | 1.62% |
| 2026-03-31 | 6.60 | 6.49 | -0.12 | -1.82% | 6.47 | 6.61 | 157966 | 10314 | 1.81% |
| 2026-03-30 | 6.57 | 6.61 | 0.17 | 2.64% | 6.50 | 6.65 | 200741 | 13187 | 2.30% |
| 2026-03-27 | 6.25 | 6.44 | 0.13 | 2.06% | 6.24 | 6.48 | 142790 | 9149 | 1.64% |
| 2026-03-26 | 6.36 | 6.31 | -0.06 | -0.94% | 6.29 | 6.44 | 108532 | 6895 | 1.24% |
| 2026-03-25 | 6.29 | 6.37 | 0.11 | 1.76% | 6.29 | 6.39 | 135552 | 8598 | 1.55% |
| 2026-03-24 | 6.19 | 6.26 | 0.26 | 4.33% | 6.05 | 6.28 | 153715 | 9455 | 1.76% |
| 2026-03-23 | 6.25 | 6.00 | -0.35 | -5.51% | 5.94 | 6.28 | 211273 | 12941 | 2.42% |
| 2026-03-20 | 6.50 | 6.35 | -0.15 | -2.31% | 6.35 | 6.54 | 138542 | 8896 | 1.59% |
| 2026-03-19 | 6.72 | 6.50 | -0.30 | -4.41% | 6.47 | 6.72 | 169947 | 11167 | 1.95% |
| 2026-03-18 | 6.82 | 6.80 | -0.03 | -0.44% | 6.69 | 6.88 | 133955 | 9056 | 1.54% |
| 2026-03-17 | 7.03 | 6.83 | -0.17 | -2.43% | 6.82 | 7.08 | 130972 | 9091 | 1.50% |
| 2026-03-16 | 7.10 | 7.00 | -0.12 | -1.69% | 6.88 | 7.19 | 213272 | 14950 | 2.45% |