当前时间：2026-06-20 19:37:43 星期六休市中
| 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 | 4.80 | 4.79 | -0.04 | -0.83% | 4.74 | 4.83 | 111977 | 5351 | 2.44% |
| 2026-06-17 | 4.95 | 4.83 | -0.15 | -3.01% | 4.79 | 4.97 | 161090 | 7799 | 3.51% |
| 2026-06-16 | 4.97 | 4.98 | 0.01 | 0.20% | 4.84 | 5.00 | 174005 | 8553 | 3.79% |
| 2026-06-15 | 5.12 | 4.97 | -0.15 | -2.93% | 4.95 | 5.22 | 186905 | 9401 | 4.07% |
| 2026-06-12 | 5.02 | 5.12 | 0.12 | 2.40% | 4.95 | 5.15 | 143767 | 7297 | 3.13% |
| 2026-06-11 | 5.05 | 5.00 | -0.10 | -1.96% | 4.95 | 5.09 | 117881 | 5892 | 2.57% |
| 2026-06-10 | 5.06 | 5.10 | -0.01 | -0.20% | 5.00 | 5.14 | 115807 | 5861 | 2.52% |
| 2026-06-09 | 5.08 | 5.11 | 0.04 | 0.79% | 5.00 | 5.15 | 140962 | 7181 | 3.07% |
| 2026-06-08 | 5.12 | 5.07 | -0.16 | -3.06% | 5.00 | 5.33 | 179615 | 9264 | 3.92% |
| 2026-06-05 | 5.11 | 5.23 | 0.13 | 2.55% | 5.08 | 5.32 | 222495 | 11597 | 4.85% |
| 2026-06-04 | 5.27 | 5.10 | -0.19 | -3.59% | 5.04 | 5.36 | 195035 | 10030 | 4.25% |
| 2026-06-03 | 5.43 | 5.29 | -0.14 | -2.58% | 5.23 | 5.43 | 171534 | 9068 | 3.74% |
| 2026-06-02 | 5.66 | 5.43 | -0.26 | -4.57% | 5.39 | 5.69 | 238676 | 13068 | 5.20% |
| 2026-06-01 | 5.50 | 5.69 | 0.19 | 3.45% | 5.41 | 5.79 | 317125 | 18020 | 6.91% |
| 2026-05-29 | 5.35 | 5.50 | 0.15 | 2.80% | 5.35 | 5.78 | 302664 | 16913 | 6.60% |
| 2026-05-28 | 5.33 | 5.35 | 0.01 | 0.19% | 5.23 | 5.39 | 97111 | 5172 | 2.12% |
| 2026-05-27 | 5.37 | 5.34 | -0.03 | -0.56% | 5.21 | 5.39 | 140283 | 7434 | 3.06% |
| 2026-05-26 | 5.50 | 5.37 | -0.15 | -2.72% | 5.31 | 5.55 | 116948 | 6309 | 2.55% |
| 2026-05-25 | 5.60 | 5.52 | -0.09 | -1.60% | 5.47 | 5.66 | 117030 | 6476 | 2.55% |
| 2026-05-22 | 5.56 | 5.61 | 0.08 | 1.45% | 5.51 | 5.65 | 119745 | 6686 | 2.61% |
| 2026-05-21 | 5.75 | 5.53 | -0.21 | -3.66% | 5.50 | 5.82 | 130636 | 7404 | 2.85% |
| 2026-05-20 | 5.84 | 5.74 | -0.08 | -1.37% | 5.71 | 5.84 | 105606 | 6069 | 2.30% |
| 2026-05-19 | 5.90 | 5.82 | -0.05 | -0.85% | 5.72 | 5.93 | 116762 | 6785 | 2.55% |
| 2026-05-18 | 5.84 | 5.87 | 0.03 | 0.51% | 5.74 | 5.89 | 134876 | 7838 | 2.94% |
| 2026-05-15 | 6.04 | 5.84 | -0.14 | -2.34% | 5.80 | 6.04 | 137918 | 8105 | 3.01% |
| 2026-05-14 | 6.10 | 5.98 | -0.12 | -1.97% | 5.96 | 6.11 | 158882 | 9571 | 3.46% |
| 2026-05-13 | 5.98 | 6.10 | 0.12 | 2.01% | 5.94 | 6.12 | 188881 | 11420 | 4.12% |
| 2026-05-12 | 6.10 | 5.98 | -0.13 | -2.13% | 5.94 | 6.12 | 162440 | 9751 | 3.54% |
| 2026-05-11 | 6.18 | 6.11 | -0.06 | -0.97% | 6.03 | 6.18 | 155001 | 9421 | 3.38% |
| 2026-05-08 | 5.98 | 6.17 | 0.17 | 2.83% | 5.98 | 6.20 | 222475 | 13618 | 4.85% |
| 2026-05-07 | 6.07 | 6.00 | -0.05 | -0.83% | 5.98 | 6.09 | 190497 | 11463 | 4.15% |
| 2026-05-06 | 6.00 | 6.05 | 0.04 | 0.67% | 5.94 | 6.06 | 231774 | 13948 | 5.05% |
| 2026-04-30 | 5.95 | 6.01 | 0.06 | 1.01% | 5.90 | 6.08 | 264855 | 15919 | 5.77% |
| 2026-04-29 | 5.80 | 5.95 | 0.12 | 2.06% | 5.75 | 6.03 | 422762 | 25061 | 9.22% |
| 2026-04-28 | 5.87 | 5.83 | 0.07 | 1.22% | 5.61 | 6.07 | 529671 | 30547 | 11.55% |
| 2026-04-27 | 5.56 | 5.76 | 0.17 | 3.04% | 5.47 | 5.77 | 195482 | 11056 | 4.26% |
| 2026-04-24 | 5.53 | 5.59 | 0.05 | 0.90% | 5.46 | 5.61 | 146124 | 8112 | 3.19% |
| 2026-04-23 | 5.58 | 5.54 | -0.03 | -0.54% | 5.49 | 5.65 | 174769 | 9702 | 3.81% |
| 2026-04-22 | 5.61 | 5.57 | -0.08 | -1.42% | 5.55 | 5.65 | 116913 | 6512 | 2.55% |
| 2026-04-21 | 5.74 | 5.65 | -0.08 | -1.40% | 5.59 | 5.78 | 140862 | 7961 | 3.07% |
| 2026-04-20 | 5.65 | 5.73 | 0.07 | 1.24% | 5.59 | 5.74 | 121139 | 6866 | 2.64% |
| 2026-04-17 | 5.60 | 5.66 | 0.00 | 0.00% | 5.54 | 5.68 | 116955 | 6561 | 2.55% |
| 2026-04-16 | 5.57 | 5.66 | 0.08 | 1.43% | 5.52 | 5.66 | 125606 | 7049 | 2.74% |
| 2026-04-15 | 5.65 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 107944 | 6004 | 2.35% |
| 2026-04-14 | 5.63 | 5.63 | 0.03 | 0.54% | 5.53 | 5.64 | 112184 | 6265 | 2.45% |
| 2026-04-13 | 5.62 | 5.60 | 0.02 | 0.36% | 5.55 | 5.64 | 97624 | 5462 | 2.13% |
| 2026-04-10 | 5.56 | 5.58 | 0.06 | 1.09% | 5.56 | 5.65 | 110262 | 6183 | 2.40% |
| 2026-04-09 | 5.67 | 5.52 | -0.14 | -2.47% | 5.50 | 5.68 | 139520 | 7740 | 3.04% |
| 2026-04-08 | 5.65 | 5.66 | 0.10 | 1.80% | 5.53 | 5.66 | 165922 | 9310 | 3.62% |
| 2026-04-07 | 5.25 | 5.56 | 0.29 | 5.50% | 5.25 | 5.59 | 308445 | 16895 | 6.72% |
| 2026-04-03 | 5.64 | 5.27 | -0.31 | -5.56% | 5.26 | 5.64 | 237863 | 12699 | 5.19% |
| 2026-04-02 | 5.60 | 5.58 | -0.06 | -1.06% | 5.52 | 5.70 | 220190 | 12351 | 4.80% |
| 2026-04-01 | 5.91 | 5.64 | -0.25 | -4.24% | 5.58 | 5.98 | 379193 | 21512 | 8.27% |
| 2026-03-31 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 6.18 | 493632 | 29563 | 10.76% |
| 2026-03-30 | 5.67 | 5.88 | 0.16 | 2.80% | 5.67 | 5.91 | 220866 | 12826 | 4.81% |
| 2026-03-27 | 5.58 | 5.72 | 0.08 | 1.42% | 5.57 | 5.74 | 125363 | 7143 | 2.73% |
| 2026-03-26 | 5.73 | 5.64 | -0.10 | -1.74% | 5.61 | 5.80 | 159301 | 9052 | 3.47% |
| 2026-03-25 | 5.57 | 5.74 | 0.19 | 3.42% | 5.55 | 5.74 | 160367 | 9052 | 3.50% |
| 2026-03-24 | 5.41 | 5.55 | 0.25 | 4.72% | 5.34 | 5.55 | 227357 | 12410 | 4.96% |
| 2026-03-23 | 5.39 | 5.30 | -0.25 | -4.50% | 5.26 | 5.55 | 238730 | 12895 | 5.20% |
| 2026-03-20 | 5.72 | 5.55 | -0.15 | -2.63% | 5.52 | 5.75 | 151346 | 8526 | 3.30% |
| 2026-03-19 | 5.80 | 5.70 | -0.14 | -2.40% | 5.67 | 5.85 | 139917 | 8049 | 3.05% |
| 2026-03-18 | 5.87 | 5.84 | 0.01 | 0.17% | 5.74 | 5.87 | 127988 | 7420 | 2.79% |
| 2026-03-17 | 5.96 | 5.83 | -0.11 | -1.85% | 5.82 | 6.00 | 143886 | 8516 | 3.14% |
| 2026-03-16 | 5.86 | 5.94 | 0.09 | 1.54% | 5.85 | 6.01 | 141909 | 8422 | 3.09% |
| 2026-03-13 | 5.91 | 5.85 | -0.07 | -1.18% | 5.83 | 5.96 | 149991 | 8855 | 3.27% |
| 2026-03-12 | 6.05 | 5.92 | -0.15 | -2.47% | 5.91 | 6.07 | 174055 | 10380 | 3.79% |