当前时间：2026-06-22 15:52:11 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 | 5.76 | 5.85 | 0.07 | 1.21% | 5.69 | 5.94 | 120765 | 7046 | 1.28% |
| 2026-06-17 | 5.82 | 5.78 | -0.04 | -0.69% | 5.70 | 5.82 | 90763 | 5214 | 0.96% |
| 2026-06-16 | 5.87 | 5.82 | -0.08 | -1.36% | 5.77 | 5.88 | 95716 | 5552 | 1.02% |
| 2026-06-15 | 5.95 | 5.90 | -0.04 | -0.67% | 5.86 | 6.01 | 114899 | 6799 | 1.22% |
| 2026-06-12 | 5.83 | 5.94 | 0.10 | 1.71% | 5.79 | 5.95 | 112343 | 6625 | 1.19% |
| 2026-06-11 | 5.94 | 5.84 | -0.08 | -1.35% | 5.77 | 5.94 | 85350 | 4971 | 0.91% |
| 2026-06-10 | 5.87 | 5.92 | 0.05 | 0.85% | 5.82 | 5.94 | 86755 | 5107 | 0.92% |
| 2026-06-09 | 5.95 | 5.87 | -0.08 | -1.34% | 5.83 | 5.97 | 106314 | 6241 | 1.13% |
| 2026-06-08 | 6.05 | 5.95 | -0.11 | -1.82% | 5.87 | 6.12 | 137341 | 8228 | 1.46% |
| 2026-06-05 | 6.03 | 6.06 | 0.08 | 1.34% | 6.01 | 6.12 | 106892 | 6483 | 1.14% |
| 2026-06-04 | 6.10 | 5.98 | -0.12 | -1.97% | 5.95 | 6.14 | 123792 | 7438 | 1.32% |
| 2026-06-03 | 6.19 | 6.10 | -0.10 | -1.61% | 6.09 | 6.20 | 91232 | 5585 | 0.97% |
| 2026-06-02 | 6.31 | 6.20 | -0.13 | -2.05% | 6.20 | 6.34 | 100871 | 6302 | 1.07% |
| 2026-06-01 | 6.36 | 6.33 | 0.00 | 0.00% | 6.26 | 6.39 | 104446 | 6600 | 1.11% |
| 2026-05-29 | 6.21 | 6.33 | 0.19 | 3.09% | 6.19 | 6.38 | 168201 | 10600 | 1.79% |
| 2026-05-28 | 6.36 | 6.29 | -0.08 | -1.26% | 6.20 | 6.38 | 126705 | 7950 | 1.35% |
| 2026-05-27 | 6.47 | 6.37 | -0.11 | -1.70% | 6.31 | 6.48 | 107860 | 6869 | 1.15% |
| 2026-05-26 | 6.55 | 6.48 | -0.08 | -1.22% | 6.44 | 6.55 | 84193 | 5451 | 0.89% |
| 2026-05-25 | 6.59 | 6.56 | -0.03 | -0.46% | 6.47 | 6.62 | 94424 | 6169 | 1.00% |
| 2026-05-22 | 6.54 | 6.59 | 0.12 | 1.85% | 6.45 | 6.63 | 122674 | 8019 | 1.30% |
| 2026-05-21 | 6.57 | 6.47 | -0.10 | -1.52% | 6.45 | 6.63 | 132684 | 8678 | 1.41% |
| 2026-05-20 | 6.74 | 6.57 | -0.18 | -2.67% | 6.49 | 6.74 | 173619 | 11423 | 1.84% |
| 2026-05-19 | 6.76 | 6.75 | -0.02 | -0.30% | 6.70 | 6.83 | 88471 | 5971 | 0.94% |
| 2026-05-18 | 6.88 | 6.77 | -0.15 | -2.17% | 6.75 | 6.88 | 121670 | 8268 | 1.29% |
| 2026-05-15 | 6.97 | 6.92 | -0.05 | -0.72% | 6.87 | 7.00 | 119049 | 8260 | 1.26% |
| 2026-05-14 | 7.09 | 6.97 | -0.08 | -1.13% | 6.96 | 7.09 | 120689 | 8452 | 1.28% |
| 2026-05-13 | 7.07 | 7.05 | -0.01 | -0.14% | 7.02 | 7.08 | 89441 | 6299 | 0.95% |
| 2026-05-12 | 7.17 | 7.06 | -0.11 | -1.53% | 7.02 | 7.18 | 135444 | 9584 | 1.44% |
| 2026-05-11 | 7.13 | 7.17 | 0.08 | 1.13% | 7.05 | 7.19 | 149020 | 10613 | 1.58% |
| 2026-05-08 | 7.14 | 7.09 | -0.02 | -0.28% | 7.04 | 7.15 | 117728 | 8346 | 1.25% |
| 2026-05-07 | 7.19 | 7.11 | -0.08 | -1.11% | 7.09 | 7.23 | 132982 | 9476 | 1.41% |
| 2026-05-06 | 7.01 | 7.19 | 0.19 | 2.71% | 7.01 | 7.36 | 232799 | 16835 | 2.47% |
| 2026-04-30 | 7.10 | 7.00 | -0.09 | -1.27% | 6.96 | 7.11 | 162903 | 11422 | 1.73% |
| 2026-04-29 | 7.08 | 7.09 | -0.02 | -0.28% | 7.08 | 7.15 | 112259 | 7985 | 1.19% |
| 2026-04-28 | 7.16 | 7.11 | -0.07 | -0.97% | 7.08 | 7.28 | 115410 | 8263 | 1.23% |
| 2026-04-27 | 7.29 | 7.18 | -0.12 | -1.64% | 7.17 | 7.31 | 106670 | 7685 | 1.13% |
| 2026-04-24 | 7.19 | 7.30 | -0.16 | -2.14% | 7.05 | 7.37 | 291160 | 20871 | 3.09% |
| 2026-04-23 | 7.62 | 7.46 | -0.20 | -2.61% | 7.42 | 7.64 | 200855 | 15061 | 2.13% |
| 2026-04-22 | 7.70 | 7.66 | -0.07 | -0.91% | 7.63 | 7.77 | 131654 | 10102 | 1.40% |
| 2026-04-21 | 7.72 | 7.73 | 0.03 | 0.39% | 7.63 | 7.78 | 149754 | 11503 | 1.59% |
| 2026-04-20 | 7.78 | 7.70 | -0.08 | -1.03% | 7.69 | 7.78 | 140972 | 10879 | 1.50% |
| 2026-04-17 | 7.90 | 7.78 | -0.15 | -1.89% | 7.72 | 7.90 | 212079 | 16501 | 2.25% |
| 2026-04-16 | 7.93 | 7.93 | -0.09 | -1.12% | 7.85 | 7.96 | 260814 | 20607 | 2.77% |
| 2026-04-15 | 7.96 | 8.02 | 0.20 | 2.56% | 7.73 | 8.08 | 456929 | 36309 | 4.85% |
| 2026-04-14 | 7.76 | 7.82 | 0.08 | 1.03% | 7.63 | 7.87 | 265734 | 20580 | 2.82% |
| 2026-04-13 | 7.85 | 7.74 | -0.18 | -2.27% | 7.63 | 7.88 | 267477 | 20714 | 2.84% |
| 2026-04-10 | 7.58 | 7.92 | 0.34 | 4.49% | 7.51 | 8.09 | 514970 | 40400 | 5.47% |
| 2026-04-09 | 7.72 | 7.58 | -0.21 | -2.70% | 7.53 | 7.85 | 320632 | 24546 | 3.41% |
| 2026-04-08 | 7.90 | 7.79 | -0.01 | -0.13% | 7.69 | 7.94 | 302069 | 23500 | 3.21% |
| 2026-04-07 | 7.92 | 7.80 | -0.05 | -0.64% | 7.62 | 7.92 | 308912 | 24032 | 3.28% |
| 2026-04-03 | 7.87 | 7.85 | -0.22 | -2.73% | 7.81 | 8.07 | 454796 | 35968 | 4.83% |
| 2026-04-02 | 7.91 | 8.07 | 0.15 | 1.89% | 7.82 | 8.20 | 650628 | 52136 | 6.91% |
| 2026-04-01 | 7.68 | 7.92 | 0.28 | 3.66% | 7.58 | 7.95 | 475476 | 37149 | 5.05% |
| 2026-03-31 | 7.63 | 7.64 | -0.02 | -0.26% | 7.60 | 7.80 | 242310 | 18648 | 2.57% |
| 2026-03-30 | 7.48 | 7.66 | 0.15 | 2.00% | 7.45 | 7.71 | 276079 | 21061 | 2.93% |
| 2026-03-27 | 7.11 | 7.51 | 0.34 | 4.74% | 7.08 | 7.52 | 293263 | 21718 | 3.12% |
| 2026-03-26 | 7.15 | 7.17 | 0.01 | 0.14% | 7.12 | 7.33 | 131352 | 9462 | 1.40% |
| 2026-03-25 | 7.21 | 7.16 | -0.01 | -0.14% | 7.14 | 7.24 | 119925 | 8605 | 1.27% |
| 2026-03-24 | 6.92 | 7.17 | 0.35 | 5.13% | 6.86 | 7.18 | 203435 | 14313 | 2.16% |
| 2026-03-23 | 7.14 | 6.82 | -0.41 | -5.67% | 6.81 | 7.15 | 213116 | 14807 | 2.26% |
| 2026-03-20 | 7.46 | 7.23 | -0.21 | -2.82% | 7.23 | 7.54 | 170031 | 12493 | 1.81% |
| 2026-03-19 | 7.55 | 7.44 | -0.14 | -1.85% | 7.43 | 7.59 | 106705 | 7991 | 1.13% |
| 2026-03-18 | 7.54 | 7.58 | 0.05 | 0.66% | 7.47 | 7.60 | 99839 | 7526 | 1.06% |
| 2026-03-17 | 7.57 | 7.53 | -0.04 | -0.53% | 7.53 | 7.68 | 121796 | 9255 | 1.29% |
| 2026-03-16 | 7.51 | 7.57 | 0.06 | 0.80% | 7.49 | 7.59 | 77259 | 5827 | 0.82% |