当前时间：2026-06-15 01:48:50 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 | 4.78 | 4.83 | 0.10 | 2.11% | 4.70 | 4.88 | 213352 | 10269 | 2.62% |
| 2026-06-11 | 4.78 | 4.73 | -0.08 | -1.66% | 4.68 | 4.82 | 152017 | 7182 | 1.87% |
| 2026-06-10 | 4.77 | 4.81 | 0.00 | 0.00% | 4.74 | 4.86 | 164226 | 7865 | 2.02% |
| 2026-06-09 | 4.75 | 4.81 | 0.09 | 1.91% | 4.68 | 4.81 | 161071 | 7652 | 1.98% |
| 2026-06-08 | 4.83 | 4.72 | -0.18 | -3.67% | 4.65 | 4.89 | 216167 | 10296 | 2.66% |
| 2026-06-05 | 4.89 | 4.90 | 0.02 | 0.41% | 4.81 | 5.00 | 215982 | 10605 | 2.65% |
| 2026-06-04 | 4.99 | 4.88 | -0.12 | -2.40% | 4.85 | 5.00 | 188975 | 9265 | 2.32% |
| 2026-06-03 | 5.03 | 5.00 | 0.00 | 0.00% | 4.97 | 5.09 | 211088 | 10630 | 2.59% |
| 2026-06-02 | 5.20 | 5.10 | -0.09 | -1.73% | 5.02 | 5.20 | 171133 | 8694 | 2.10% |
| 2026-06-01 | 5.02 | 5.19 | 0.15 | 2.98% | 5.01 | 5.20 | 218309 | 11247 | 2.68% |
| 2026-05-29 | 5.20 | 5.04 | -0.15 | -2.89% | 5.01 | 5.22 | 223140 | 11360 | 2.74% |
| 2026-05-28 | 5.13 | 5.19 | 0.05 | 0.97% | 5.09 | 5.22 | 204492 | 10558 | 2.51% |
| 2026-05-27 | 5.32 | 5.14 | -0.17 | -3.20% | 5.12 | 5.36 | 246559 | 12803 | 3.03% |
| 2026-05-26 | 5.40 | 5.31 | -0.08 | -1.48% | 5.23 | 5.40 | 220646 | 11670 | 2.71% |
| 2026-05-25 | 5.55 | 5.39 | -0.14 | -2.53% | 5.35 | 5.55 | 211163 | 11419 | 2.60% |
| 2026-05-22 | 5.43 | 5.53 | 0.11 | 2.03% | 5.35 | 5.56 | 204993 | 11230 | 2.52% |
| 2026-05-21 | 5.66 | 5.42 | -0.22 | -3.90% | 5.41 | 5.72 | 268970 | 14986 | 3.31% |
| 2026-05-20 | 5.77 | 5.64 | -0.16 | -2.76% | 5.60 | 5.77 | 231014 | 13050 | 2.84% |
| 2026-05-19 | 5.82 | 5.80 | -0.02 | -0.34% | 5.71 | 5.84 | 229064 | 13209 | 2.82% |
| 2026-05-18 | 5.89 | 5.82 | -0.06 | -1.02% | 5.72 | 5.94 | 328321 | 19042 | 4.04% |
| 2026-05-15 | 5.80 | 5.88 | 0.12 | 2.08% | 5.79 | 6.02 | 382534 | 22552 | 4.70% |
| 2026-05-14 | 5.89 | 5.76 | -0.13 | -2.21% | 5.76 | 5.95 | 278210 | 16280 | 3.42% |
| 2026-05-13 | 5.83 | 5.89 | 0.03 | 0.51% | 5.82 | 5.93 | 237705 | 14008 | 2.92% |
| 2026-05-12 | 6.00 | 5.86 | -0.13 | -2.17% | 5.83 | 6.00 | 304912 | 17953 | 3.75% |
| 2026-05-11 | 6.05 | 5.99 | -0.02 | -0.33% | 5.96 | 6.06 | 262861 | 15741 | 3.23% |
| 2026-05-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.95 | 6.02 | 243272 | 14569 | 2.99% |
| 2026-05-07 | 5.98 | 6.00 | 0.03 | 0.50% | 5.90 | 6.01 | 347865 | 20723 | 4.28% |
| 2026-05-06 | 5.90 | 5.97 | 0.10 | 1.70% | 5.88 | 5.97 | 273083 | 16197 | 3.36% |
| 2026-04-30 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.90 | 215332 | 12634 | 2.65% |
| 2026-04-29 | 5.76 | 5.86 | 0.07 | 1.21% | 5.71 | 5.87 | 245695 | 14346 | 3.02% |
| 2026-04-28 | 5.78 | 5.79 | -0.01 | -0.17% | 5.72 | 5.90 | 263248 | 15262 | 3.24% |
| 2026-04-27 | 5.79 | 5.80 | 0.23 | 4.13% | 5.75 | 5.88 | 458976 | 26736 | 5.64% |
| 2026-04-24 | 5.66 | 5.57 | -0.17 | -2.96% | 5.42 | 5.68 | 485204 | 26755 | 5.96% |
| 2026-04-23 | 5.89 | 5.74 | -0.13 | -2.21% | 5.72 | 5.92 | 222804 | 12852 | 3.18% |
| 2026-04-22 | 5.79 | 5.87 | 0.09 | 1.56% | 5.78 | 5.88 | 197823 | 11586 | 2.82% |
| 2026-04-21 | 5.89 | 5.78 | -0.11 | -1.87% | 5.73 | 5.89 | 228471 | 13184 | 3.26% |
| 2026-04-20 | 5.91 | 5.89 | -0.02 | -0.34% | 5.84 | 5.91 | 171686 | 10093 | 2.45% |
| 2026-04-17 | 5.98 | 5.91 | -0.08 | -1.34% | 5.86 | 5.99 | 201905 | 11906 | 2.88% |
| 2026-04-16 | 5.89 | 5.99 | 0.10 | 1.70% | 5.86 | 5.99 | 213739 | 12705 | 3.05% |
| 2026-04-15 | 5.99 | 5.89 | -0.06 | -1.01% | 5.87 | 6.00 | 207586 | 12286 | 2.96% |
| 2026-04-14 | 5.95 | 5.95 | 0.06 | 1.02% | 5.86 | 5.99 | 173288 | 10227 | 2.47% |
| 2026-04-13 | 5.91 | 5.89 | -0.05 | -0.84% | 5.82 | 5.91 | 199109 | 11656 | 2.84% |
| 2026-04-10 | 5.98 | 5.94 | -0.04 | -0.67% | 5.93 | 6.07 | 218513 | 13091 | 3.11% |
| 2026-04-09 | 6.08 | 5.98 | -0.14 | -2.29% | 5.96 | 6.13 | 221752 | 13355 | 3.16% |
| 2026-04-08 | 6.07 | 6.12 | 0.16 | 2.68% | 6.00 | 6.12 | 233635 | 14210 | 3.33% |
| 2026-04-07 | 5.80 | 5.96 | 0.18 | 3.11% | 5.79 | 5.98 | 206997 | 12261 | 2.95% |
| 2026-04-03 | 5.99 | 5.78 | -0.25 | -4.15% | 5.77 | 6.04 | 216814 | 12666 | 3.09% |
| 2026-04-02 | 6.16 | 6.03 | -0.13 | -2.11% | 5.97 | 6.18 | 217807 | 13196 | 3.10% |
| 2026-04-01 | 6.19 | 6.16 | 0.07 | 1.15% | 6.08 | 6.21 | 197026 | 12086 | 2.81% |
| 2026-03-31 | 6.17 | 6.09 | -0.08 | -1.30% | 6.08 | 6.32 | 254605 | 15773 | 3.63% |
| 2026-03-30 | 6.13 | 6.17 | 0.02 | 0.33% | 6.04 | 6.21 | 260596 | 15953 | 3.71% |
| 2026-03-27 | 5.94 | 6.15 | 0.09 | 1.49% | 5.91 | 6.19 | 331660 | 20285 | 4.73% |
| 2026-03-26 | 6.02 | 6.06 | 0.05 | 0.83% | 5.95 | 6.15 | 371707 | 22504 | 5.30% |
| 2026-03-25 | 5.97 | 6.01 | 0.04 | 0.67% | 5.93 | 6.05 | 311637 | 18692 | 4.44% |
| 2026-03-24 | 5.83 | 5.97 | 0.25 | 4.37% | 5.68 | 5.99 | 378086 | 22120 | 5.39% |
| 2026-03-23 | 5.99 | 5.72 | -0.40 | -6.54% | 5.69 | 6.03 | 432268 | 25331 | 6.16% |
| 2026-03-20 | 6.51 | 6.12 | -0.40 | -6.13% | 6.12 | 6.54 | 451442 | 28397 | 6.44% |
| 2026-03-19 | 6.74 | 6.52 | -0.31 | -4.54% | 6.47 | 6.79 | 398763 | 26260 | 5.68% |
| 2026-03-18 | 6.82 | 6.83 | 0.05 | 0.74% | 6.66 | 6.95 | 350547 | 23760 | 5.00% |
| 2026-03-17 | 6.93 | 6.78 | -0.22 | -3.14% | 6.77 | 7.05 | 454642 | 31420 | 6.48% |
| 2026-03-16 | 6.90 | 7.00 | 0.12 | 1.74% | 6.86 | 7.18 | 567093 | 39735 | 8.08% |
| 2026-03-13 | 6.86 | 6.88 | -0.04 | -0.58% | 6.80 | 7.05 | 485284 | 33583 | 6.92% |
| 2026-03-12 | 6.80 | 6.92 | 0.12 | 1.76% | 6.76 | 7.14 | 695353 | 48308 | 9.91% |
| 2026-03-11 | 6.79 | 6.80 | 0.00 | 0.00% | 6.71 | 6.84 | 314503 | 21289 | 4.48% |
| 2026-03-10 | 6.81 | 6.80 | 0.01 | 0.15% | 6.76 | 6.92 | 373170 | 25404 | 5.32% |
| 2026-03-09 | 6.89 | 6.79 | -0.20 | -2.86% | 6.61 | 7.03 | 500491 | 33859 | 7.13% |