当前时间：2026-06-22 17:20:34 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 | 5.01 | 5.07 | 0.02 | 0.40% | 4.91 | 5.09 | 68824 | 3428 | 1.21% |
| 2026-06-18 | 5.12 | 5.05 | -0.09 | -1.75% | 5.02 | 5.13 | 61978 | 3138 | 1.09% |
| 2026-06-17 | 5.30 | 5.14 | -0.15 | -2.84% | 5.14 | 5.39 | 80925 | 4212 | 1.43% |
| 2026-06-16 | 5.20 | 5.29 | 0.05 | 0.95% | 5.13 | 5.32 | 69714 | 3642 | 1.23% |
| 2026-06-15 | 5.19 | 5.24 | 0.07 | 1.35% | 5.17 | 5.29 | 70474 | 3690 | 1.24% |
| 2026-06-12 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.27 | 88693 | 4602 | 1.56% |
| 2026-06-11 | 5.15 | 5.16 | -0.08 | -1.53% | 5.09 | 5.22 | 87433 | 4497 | 1.54% |
| 2026-06-10 | 5.25 | 5.24 | -0.07 | -1.32% | 5.15 | 5.45 | 106613 | 5597 | 1.88% |
| 2026-06-09 | 5.30 | 5.31 | 0.03 | 0.57% | 5.22 | 5.36 | 47554 | 2517 | 0.84% |
| 2026-06-08 | 5.41 | 5.28 | -0.19 | -3.47% | 5.20 | 5.48 | 78985 | 4207 | 1.39% |
| 2026-06-05 | 5.41 | 5.47 | 0.03 | 0.55% | 5.38 | 5.56 | 69150 | 3785 | 1.22% |
| 2026-06-04 | 5.50 | 5.44 | -0.02 | -0.37% | 5.38 | 5.55 | 59984 | 3263 | 1.06% |
| 2026-06-03 | 5.53 | 5.56 | 0.02 | 0.36% | 5.46 | 5.60 | 67728 | 3746 | 1.19% |
| 2026-06-02 | 5.65 | 5.54 | -0.10 | -1.77% | 5.44 | 5.68 | 81258 | 4480 | 1.43% |
| 2026-06-01 | 5.42 | 5.64 | 0.23 | 4.25% | 5.41 | 5.69 | 97810 | 5479 | 1.72% |
| 2026-05-29 | 5.63 | 5.41 | -0.22 | -3.91% | 5.40 | 5.67 | 100463 | 5533 | 1.77% |
| 2026-05-28 | 5.48 | 5.63 | 0.15 | 2.74% | 5.42 | 5.66 | 89671 | 5002 | 1.58% |
| 2026-05-27 | 5.62 | 5.48 | -0.13 | -2.32% | 5.45 | 5.63 | 76486 | 4211 | 1.35% |
| 2026-05-26 | 5.65 | 5.61 | -0.07 | -1.23% | 5.52 | 5.67 | 59553 | 3328 | 1.05% |
| 2026-05-25 | 5.72 | 5.68 | -0.03 | -0.53% | 5.60 | 5.80 | 67484 | 3819 | 1.19% |
| 2026-05-22 | 5.68 | 5.71 | 0.15 | 2.70% | 5.58 | 5.76 | 89595 | 5089 | 1.58% |
| 2026-05-21 | 5.74 | 5.56 | -0.18 | -3.14% | 5.55 | 5.84 | 84899 | 4851 | 1.50% |
| 2026-05-20 | 5.82 | 5.74 | -0.12 | -2.05% | 5.71 | 5.84 | 52411 | 3009 | 0.92% |
| 2026-05-19 | 5.81 | 5.86 | 0.05 | 0.86% | 5.75 | 5.87 | 67081 | 3896 | 1.18% |
| 2026-05-18 | 5.75 | 5.81 | 0.04 | 0.69% | 5.65 | 5.81 | 97111 | 5555 | 1.71% |
| 2026-05-15 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.85 | 78839 | 4565 | 1.39% |
| 2026-05-14 | 5.97 | 5.81 | -0.16 | -2.68% | 5.81 | 5.99 | 101235 | 5933 | 1.78% |
| 2026-05-13 | 6.03 | 5.97 | -0.06 | -1.00% | 5.93 | 6.05 | 106527 | 6374 | 1.88% |
| 2026-05-12 | 6.22 | 6.03 | -0.17 | -2.74% | 6.01 | 6.22 | 120106 | 7314 | 2.12% |
| 2026-05-11 | 6.30 | 6.20 | -0.12 | -1.90% | 6.19 | 6.45 | 117419 | 7315 | 2.07% |
| 2026-05-08 | 6.16 | 6.32 | 0.13 | 2.10% | 6.16 | 6.32 | 105897 | 6622 | 1.87% |
| 2026-05-07 | 6.32 | 6.19 | -0.15 | -2.37% | 6.16 | 6.34 | 147250 | 9190 | 2.59% |
| 2026-05-06 | 6.35 | 6.34 | 0.00 | 0.00% | 6.25 | 6.40 | 129585 | 8201 | 2.28% |
| 2026-04-30 | 6.34 | 6.34 | -0.10 | -1.55% | 6.31 | 6.47 | 197277 | 12579 | 3.47% |
| 2026-04-29 | 6.66 | 6.44 | -0.71 | -9.93% | 6.44 | 7.13 | 276040 | 17840 | 4.86% |
| 2026-04-28 | 7.17 | 7.15 | -0.04 | -0.56% | 7.09 | 7.32 | 93204 | 6713 | 1.64% |
| 2026-04-27 | 7.10 | 7.19 | 0.07 | 0.98% | 6.90 | 7.20 | 113049 | 7980 | 1.99% |
| 2026-04-24 | 6.99 | 7.12 | 0.10 | 1.42% | 6.94 | 7.15 | 105348 | 7446 | 1.86% |
| 2026-04-23 | 7.06 | 7.02 | -0.04 | -0.57% | 6.95 | 7.09 | 70514 | 4939 | 1.24% |
| 2026-04-22 | 7.04 | 7.06 | -0.01 | -0.14% | 6.99 | 7.07 | 50828 | 3573 | 0.90% |
| 2026-04-21 | 7.16 | 7.07 | -0.10 | -1.39% | 6.99 | 7.16 | 73767 | 5202 | 1.30% |
| 2026-04-20 | 7.03 | 7.17 | 0.13 | 1.85% | 6.98 | 7.20 | 90022 | 6417 | 1.59% |
| 2026-04-17 | 7.04 | 7.04 | 0.00 | 0.00% | 6.96 | 7.07 | 60799 | 4263 | 1.07% |
| 2026-04-16 | 7.05 | 7.04 | 0.03 | 0.43% | 6.96 | 7.07 | 62252 | 4374 | 1.10% |
| 2026-04-15 | 7.06 | 7.01 | -0.03 | -0.43% | 6.99 | 7.10 | 54926 | 3871 | 0.97% |
| 2026-04-14 | 7.04 | 7.04 | 0.02 | 0.28% | 6.96 | 7.06 | 52136 | 3657 | 0.92% |
| 2026-04-13 | 6.99 | 7.02 | 0.01 | 0.14% | 6.90 | 7.03 | 45278 | 3161 | 0.80% |
| 2026-04-10 | 7.05 | 7.01 | 0.00 | 0.00% | 7.00 | 7.11 | 51653 | 3641 | 0.91% |
| 2026-04-09 | 7.04 | 7.01 | -0.10 | -1.41% | 6.94 | 7.12 | 66728 | 4679 | 1.18% |
| 2026-04-08 | 6.95 | 7.11 | 0.28 | 4.10% | 6.95 | 7.11 | 72711 | 5124 | 1.28% |
| 2026-04-07 | 6.71 | 6.83 | 0.17 | 2.55% | 6.68 | 6.84 | 65483 | 4434 | 1.15% |
| 2026-04-03 | 6.97 | 6.66 | -0.25 | -3.62% | 6.65 | 6.97 | 88418 | 5945 | 1.56% |
| 2026-04-02 | 7.00 | 6.91 | -0.11 | -1.57% | 6.86 | 7.03 | 61256 | 4249 | 1.08% |
| 2026-04-01 | 7.08 | 7.02 | 0.08 | 1.15% | 6.96 | 7.10 | 71829 | 5033 | 1.27% |
| 2026-03-31 | 6.98 | 6.94 | -0.06 | -0.86% | 6.94 | 7.15 | 94823 | 6662 | 1.67% |
| 2026-03-30 | 6.94 | 7.00 | -0.04 | -0.57% | 6.90 | 7.06 | 76397 | 5327 | 1.35% |
| 2026-03-27 | 6.80 | 7.04 | 0.13 | 1.88% | 6.78 | 7.05 | 81047 | 5650 | 1.43% |
| 2026-03-26 | 7.00 | 6.91 | -0.14 | -1.99% | 6.88 | 7.10 | 89034 | 6208 | 1.57% |
| 2026-03-25 | 7.04 | 7.05 | 0.02 | 0.28% | 7.00 | 7.13 | 133538 | 9426 | 2.35% |
| 2026-03-24 | 6.96 | 7.03 | 0.22 | 3.23% | 6.75 | 7.04 | 161939 | 11169 | 2.85% |
| 2026-03-23 | 6.97 | 6.81 | -0.38 | -5.29% | 6.75 | 7.27 | 245344 | 17218 | 4.32% |
| 2026-03-20 | 7.59 | 7.19 | -0.31 | -4.13% | 7.14 | 8.07 | 327789 | 24334 | 5.77% |
| 2026-03-19 | 7.73 | 7.50 | -0.32 | -4.09% | 7.48 | 7.77 | 204380 | 15554 | 3.60% |
| 2026-03-18 | 7.94 | 7.82 | -0.12 | -1.51% | 7.73 | 7.94 | 262391 | 20501 | 4.62% |
| 2026-03-17 | 8.10 | 7.94 | -0.27 | -3.29% | 7.86 | 8.14 | 511494 | 40609 | 9.01% |
| 2026-03-16 | 7.96 | 8.21 | 0.75 | 10.05% | 7.73 | 8.21 | 308452 | 24914 | 5.43% |