当前时间：2026-06-22 14:03:44 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 | 4.98 | 4.91 | -0.08 | -1.60% | 4.90 | 5.02 | 51163 | 2532 | 0.68% |
| 2026-06-17 | 5.04 | 4.99 | -0.06 | -1.19% | 4.95 | 5.06 | 60612 | 3031 | 0.81% |
| 2026-06-16 | 5.01 | 5.05 | 0.02 | 0.40% | 4.95 | 5.07 | 66093 | 3312 | 0.88% |
| 2026-06-15 | 5.00 | 5.03 | 0.03 | 0.60% | 4.99 | 5.10 | 73634 | 3712 | 0.99% |
| 2026-06-12 | 4.95 | 5.00 | 0.12 | 2.46% | 4.85 | 5.05 | 97995 | 4864 | 1.31% |
| 2026-06-11 | 4.95 | 4.88 | -0.09 | -1.81% | 4.81 | 4.98 | 92891 | 4508 | 1.24% |
| 2026-06-10 | 5.02 | 4.97 | -0.07 | -1.39% | 4.93 | 5.04 | 79925 | 3972 | 1.07% |
| 2026-06-09 | 5.03 | 5.04 | 0.01 | 0.20% | 5.00 | 5.10 | 65154 | 3285 | 0.87% |
| 2026-06-08 | 5.10 | 5.03 | -0.16 | -3.08% | 4.98 | 5.17 | 103208 | 5234 | 1.38% |
| 2026-06-05 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.25 | 71508 | 3725 | 0.96% |
| 2026-06-04 | 5.21 | 5.18 | -0.04 | -0.77% | 5.15 | 5.26 | 86993 | 4517 | 1.16% |
| 2026-06-03 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 106500 | 5565 | 1.42% |
| 2026-06-02 | 5.53 | 5.31 | -0.19 | -3.45% | 5.28 | 5.55 | 187052 | 10024 | 2.50% |
| 2026-06-01 | 5.50 | 5.50 | 0.08 | 1.48% | 5.41 | 5.57 | 211585 | 11633 | 2.83% |
| 2026-05-29 | 5.77 | 5.52 | -0.43 | -7.23% | 5.52 | 5.89 | 522502 | 29850 | 6.99% |
| 2026-05-28 | 5.91 | 5.95 | 0.54 | 9.98% | 5.87 | 5.95 | 482655 | 28685 | 6.46% |
| 2026-05-27 | 5.54 | 5.41 | -0.13 | -2.35% | 5.40 | 5.54 | 80199 | 4352 | 1.07% |
| 2026-05-26 | 5.67 | 5.54 | -0.14 | -2.46% | 5.51 | 5.67 | 76947 | 4280 | 1.03% |
| 2026-05-25 | 5.64 | 5.68 | 0.04 | 0.71% | 5.62 | 5.77 | 52015 | 2958 | 0.70% |
| 2026-05-22 | 5.69 | 5.64 | -0.03 | -0.53% | 5.57 | 5.72 | 81874 | 4608 | 1.10% |
| 2026-05-21 | 5.84 | 5.67 | -0.15 | -2.58% | 5.67 | 5.88 | 70498 | 4074 | 0.94% |
| 2026-05-20 | 5.92 | 5.82 | -0.11 | -1.85% | 5.81 | 5.92 | 61633 | 3600 | 0.82% |
| 2026-05-19 | 5.81 | 5.93 | 0.12 | 2.07% | 5.80 | 5.94 | 69173 | 4067 | 0.93% |
| 2026-05-18 | 5.88 | 5.81 | -0.07 | -1.19% | 5.76 | 5.88 | 72404 | 4193 | 0.97% |
| 2026-05-15 | 5.94 | 5.88 | -0.05 | -0.84% | 5.83 | 5.95 | 94851 | 5579 | 1.27% |
| 2026-05-14 | 6.04 | 5.93 | -0.08 | -1.33% | 5.93 | 6.05 | 90406 | 5395 | 1.21% |
| 2026-05-13 | 5.97 | 6.01 | 0.04 | 0.67% | 5.96 | 6.02 | 81225 | 4873 | 1.09% |
| 2026-05-12 | 6.08 | 5.97 | -0.11 | -1.81% | 5.96 | 6.08 | 78939 | 4738 | 1.06% |
| 2026-05-11 | 6.00 | 6.08 | 0.08 | 1.33% | 5.95 | 6.10 | 129025 | 7780 | 1.73% |
| 2026-05-08 | 5.97 | 6.00 | 0.03 | 0.50% | 5.97 | 6.02 | 62290 | 3734 | 0.83% |
| 2026-05-07 | 6.01 | 5.97 | -0.05 | -0.83% | 5.94 | 6.05 | 103550 | 6187 | 1.39% |
| 2026-05-06 | 6.03 | 6.02 | 0.00 | 0.00% | 5.97 | 6.05 | 92433 | 5550 | 1.24% |
| 2026-04-30 | 6.00 | 6.02 | 0.00 | 0.00% | 5.97 | 6.04 | 105133 | 6325 | 1.41% |
| 2026-04-29 | 5.92 | 6.02 | 0.14 | 2.38% | 5.90 | 6.05 | 169264 | 10157 | 2.26% |
| 2026-04-28 | 5.80 | 5.88 | 0.06 | 1.03% | 5.78 | 5.90 | 104256 | 6093 | 1.39% |
| 2026-04-27 | 5.81 | 5.82 | 0.01 | 0.17% | 5.72 | 5.84 | 61873 | 3576 | 0.83% |
| 2026-04-24 | 5.71 | 5.81 | 0.07 | 1.22% | 5.68 | 5.84 | 72424 | 4172 | 0.97% |
| 2026-04-23 | 5.78 | 5.74 | -0.04 | -0.69% | 5.68 | 5.78 | 77699 | 4441 | 1.04% |
| 2026-04-22 | 5.78 | 5.78 | 0.00 | 0.00% | 5.76 | 5.80 | 50454 | 2911 | 0.67% |
| 2026-04-21 | 5.83 | 5.78 | -0.06 | -1.03% | 5.77 | 5.83 | 87800 | 5083 | 1.17% |
| 2026-04-20 | 5.88 | 5.84 | -0.03 | -0.51% | 5.83 | 5.88 | 92468 | 5405 | 1.24% |
| 2026-04-17 | 5.92 | 5.87 | -0.05 | -0.84% | 5.84 | 5.92 | 83598 | 4903 | 1.12% |
| 2026-04-16 | 5.88 | 5.92 | 0.04 | 0.68% | 5.80 | 5.93 | 104596 | 6156 | 1.40% |
| 2026-04-15 | 5.91 | 5.88 | -0.03 | -0.51% | 5.85 | 5.92 | 97714 | 5741 | 1.31% |
| 2026-04-14 | 5.90 | 5.91 | 0.02 | 0.34% | 5.86 | 5.98 | 138718 | 8182 | 1.86% |
| 2026-04-13 | 5.93 | 5.89 | -0.14 | -2.32% | 5.86 | 5.95 | 152979 | 9013 | 2.05% |
| 2026-04-10 | 6.27 | 6.03 | 0.12 | 2.03% | 6.00 | 6.30 | 261409 | 15980 | 3.50% |
| 2026-04-09 | 6.03 | 5.91 | -0.14 | -2.31% | 5.90 | 6.12 | 164690 | 9849 | 2.20% |
| 2026-04-08 | 6.04 | 6.05 | 0.04 | 0.67% | 5.92 | 6.11 | 218923 | 13188 | 2.93% |
| 2026-04-07 | 5.76 | 6.01 | 0.22 | 3.80% | 5.73 | 6.20 | 304272 | 18223 | 4.07% |
| 2026-04-03 | 6.11 | 5.79 | -0.35 | -5.70% | 5.77 | 6.14 | 343102 | 20241 | 4.59% |
| 2026-04-02 | 5.86 | 6.14 | 0.21 | 3.54% | 5.86 | 6.37 | 541931 | 33541 | 7.25% |
| 2026-04-01 | 5.88 | 5.93 | 0.12 | 2.07% | 5.80 | 5.95 | 87588 | 5153 | 1.17% |
| 2026-03-31 | 5.95 | 5.81 | -0.13 | -2.19% | 5.81 | 6.00 | 70974 | 4171 | 0.95% |
| 2026-03-30 | 5.86 | 5.94 | 0.04 | 0.68% | 5.84 | 6.01 | 73994 | 4392 | 0.99% |
| 2026-03-27 | 5.74 | 5.90 | 0.13 | 2.25% | 5.71 | 5.91 | 78439 | 4597 | 1.05% |
| 2026-03-26 | 5.84 | 5.77 | -0.09 | -1.54% | 5.75 | 5.99 | 104060 | 6086 | 1.39% |
| 2026-03-25 | 5.81 | 5.86 | 0.08 | 1.38% | 5.75 | 5.87 | 90254 | 5253 | 1.21% |
| 2026-03-24 | 5.76 | 5.78 | 0.15 | 2.66% | 5.64 | 5.80 | 107410 | 6148 | 1.44% |
| 2026-03-23 | 5.76 | 5.63 | -0.18 | -3.10% | 5.56 | 5.76 | 249299 | 14097 | 3.34% |
| 2026-03-20 | 6.17 | 5.81 | -0.36 | -5.83% | 5.81 | 6.18 | 242751 | 14526 | 3.25% |
| 2026-03-19 | 6.32 | 6.17 | -0.23 | -3.59% | 6.13 | 6.36 | 168151 | 10459 | 2.25% |
| 2026-03-18 | 6.30 | 6.40 | 0.10 | 1.59% | 6.28 | 6.48 | 216197 | 13809 | 2.89% |
| 2026-03-17 | 6.54 | 6.30 | -0.25 | -3.82% | 6.28 | 6.56 | 253513 | 16279 | 3.39% |
| 2026-03-16 | 6.33 | 6.55 | 0.17 | 2.66% | 6.33 | 6.58 | 346661 | 22458 | 4.64% |