当前时间：2026-06-16 21:11:34 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 5.12 | 5.10 | -0.02 | -0.39% | 4.98 | 5.20 | 244509 | 12438 | 2.32% |
| 2026-06-15 | 5.03 | 5.12 | 0.11 | 2.20% | 4.99 | 5.24 | 264290 | 13563 | 2.50% |
| 2026-06-12 | 5.04 | 5.01 | 0.01 | 0.20% | 4.88 | 5.12 | 211315 | 10565 | 2.00% |
| 2026-06-11 | 5.08 | 5.00 | -0.15 | -2.91% | 4.95 | 5.19 | 233405 | 11767 | 2.21% |
| 2026-06-10 | 4.94 | 5.15 | 0.19 | 3.83% | 4.80 | 5.22 | 387222 | 19403 | 3.67% |
| 2026-06-09 | 5.08 | 4.96 | -0.03 | -0.60% | 4.92 | 5.09 | 182423 | 9078 | 1.73% |
| 2026-06-08 | 4.97 | 4.99 | -0.07 | -1.38% | 4.95 | 5.37 | 383136 | 19671 | 3.63% |
| 2026-06-05 | 5.17 | 5.06 | -0.10 | -1.94% | 5.03 | 5.30 | 207720 | 10635 | 1.97% |
| 2026-06-04 | 5.23 | 5.16 | -0.07 | -1.34% | 5.08 | 5.24 | 159186 | 8194 | 1.51% |
| 2026-06-03 | 5.28 | 5.23 | -0.06 | -1.13% | 5.13 | 5.32 | 306168 | 15963 | 2.90% |
| 2026-06-02 | 5.23 | 5.29 | 0.03 | 0.57% | 5.08 | 5.36 | 226274 | 11790 | 2.14% |
| 2026-06-01 | 5.35 | 5.26 | -0.09 | -1.68% | 5.22 | 5.42 | 207423 | 11004 | 1.96% |
| 2026-05-29 | 5.61 | 5.35 | -0.23 | -4.12% | 5.32 | 5.63 | 226814 | 12322 | 2.15% |
| 2026-05-28 | 5.72 | 5.58 | -0.20 | -3.46% | 5.45 | 5.88 | 229752 | 12929 | 2.18% |
| 2026-05-27 | 5.61 | 5.78 | 0.22 | 3.96% | 5.51 | 5.89 | 347588 | 19937 | 3.29% |
| 2026-05-26 | 5.76 | 5.56 | -0.22 | -3.81% | 5.45 | 5.80 | 233169 | 13010 | 2.21% |
| 2026-05-25 | 5.79 | 5.78 | -0.04 | -0.69% | 5.69 | 5.90 | 218522 | 12644 | 2.07% |
| 2026-05-22 | 5.90 | 5.82 | 0.00 | 0.00% | 5.77 | 6.00 | 202176 | 11811 | 1.91% |
| 2026-05-21 | 6.18 | 5.82 | -0.36 | -5.83% | 5.80 | 6.27 | 335645 | 20224 | 3.18% |
| 2026-05-20 | 5.97 | 6.18 | 0.20 | 3.34% | 5.70 | 6.26 | 399196 | 24142 | 3.78% |
| 2026-05-19 | 5.98 | 5.98 | -0.03 | -0.50% | 5.91 | 6.15 | 241403 | 14494 | 2.29% |
| 2026-05-18 | 6.30 | 6.01 | -0.32 | -5.06% | 5.96 | 6.30 | 439185 | 26615 | 4.16% |
| 2026-05-15 | 6.44 | 6.33 | -0.06 | -0.94% | 6.20 | 6.55 | 354427 | 22505 | 3.36% |
| 2026-05-14 | 6.50 | 6.39 | -0.09 | -1.39% | 6.32 | 6.54 | 336731 | 21611 | 3.19% |
| 2026-05-13 | 6.41 | 6.48 | 0.03 | 0.47% | 6.19 | 6.54 | 529811 | 33823 | 5.02% |
| 2026-05-12 | 6.54 | 6.45 | -0.13 | -1.98% | 6.38 | 6.73 | 657705 | 43173 | 6.23% |
| 2026-05-11 | 6.28 | 6.58 | 0.31 | 4.94% | 6.22 | 6.62 | 602771 | 39339 | 5.71% |
| 2026-05-08 | 6.27 | 6.27 | -0.01 | -0.16% | 6.08 | 6.39 | 374096 | 23489 | 3.54% |
| 2026-05-07 | 6.67 | 6.28 | -0.25 | -3.83% | 6.10 | 6.86 | 699198 | 44490 | 6.62% |
| 2026-05-06 | 6.39 | 6.53 | 0.14 | 2.19% | 6.16 | 6.59 | 394600 | 25516 | 3.74% |
| 2026-04-30 | 6.43 | 6.39 | -0.05 | -0.78% | 6.32 | 6.54 | 241448 | 15491 | 2.29% |
| 2026-04-29 | 6.26 | 6.44 | 0.16 | 2.55% | 6.19 | 6.47 | 295339 | 18799 | 2.80% |
| 2026-04-28 | 6.39 | 6.28 | -0.10 | -1.57% | 6.25 | 6.47 | 307546 | 19485 | 2.91% |
| 2026-04-27 | 6.42 | 6.38 | -0.02 | -0.31% | 6.23 | 6.45 | 335366 | 21272 | 3.18% |
| 2026-04-24 | 6.18 | 6.40 | 0.19 | 3.06% | 6.07 | 6.60 | 486210 | 30875 | 4.61% |
| 2026-04-23 | 6.37 | 6.21 | -0.19 | -2.97% | 6.17 | 6.37 | 372293 | 23281 | 3.53% |
| 2026-04-22 | 6.42 | 6.40 | -0.04 | -0.62% | 6.28 | 6.47 | 403144 | 25693 | 3.82% |
| 2026-04-21 | 6.56 | 6.44 | -0.05 | -0.77% | 6.26 | 6.58 | 514056 | 32761 | 4.87% |
| 2026-04-20 | 6.48 | 6.49 | 0.02 | 0.31% | 6.37 | 6.67 | 666753 | 43320 | 6.32% |
| 2026-04-17 | 6.40 | 6.47 | 0.07 | 1.09% | 6.26 | 6.64 | 694017 | 44452 | 6.57% |
| 2026-04-16 | 6.23 | 6.40 | 0.19 | 3.06% | 6.15 | 6.49 | 838656 | 52909 | 7.94% |
| 2026-04-15 | 6.28 | 6.21 | 0.03 | 0.49% | 6.00 | 6.32 | 899762 | 55499 | 8.52% |
| 2026-04-14 | 6.00 | 6.18 | 0.19 | 3.17% | 5.98 | 6.22 | 849356 | 51937 | 8.04% |
| 2026-04-13 | 5.73 | 5.99 | 0.21 | 3.63% | 5.58 | 6.07 | 829933 | 49267 | 7.86% |
| 2026-04-10 | 5.86 | 5.78 | -0.10 | -1.70% | 5.72 | 5.95 | 721543 | 41974 | 6.83% |
| 2026-04-09 | 5.98 | 5.88 | -0.15 | -2.49% | 5.69 | 6.06 | 1202894 | 70169 | 11.39% |
| 2026-04-08 | 6.19 | 6.03 | 0.01 | 0.17% | 5.99 | 6.53 | 1424518 | 87751 | 13.49% |
| 2026-04-07 | 6.23 | 6.02 | -0.50 | -7.67% | 5.96 | 6.65 | 1926218 | 118933 | 18.24% |
| 2026-04-03 | 5.30 | 6.52 | 1.09 | 20.07% | 5.20 | 6.52 | 2359101 | 147221 | 22.34% |
| 2026-04-02 | 5.11 | 5.43 | 0.27 | 5.23% | 5.11 | 5.56 | 911208 | 48709 | 8.63% |
| 2026-04-01 | 5.05 | 5.16 | 0.16 | 3.20% | 4.99 | 5.18 | 316626 | 16186 | 3.00% |
| 2026-03-31 | 5.08 | 5.00 | -0.09 | -1.77% | 4.99 | 5.13 | 188789 | 9557 | 1.79% |
| 2026-03-30 | 5.01 | 5.09 | 0.02 | 0.39% | 4.98 | 5.16 | 233451 | 11829 | 2.21% |
| 2026-03-27 | 4.84 | 5.07 | 0.19 | 3.89% | 4.82 | 5.07 | 261530 | 13013 | 2.48% |
| 2026-03-26 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.98 | 212884 | 10455 | 2.02% |
| 2026-03-25 | 4.82 | 4.85 | 0.05 | 1.04% | 4.78 | 4.94 | 216518 | 10545 | 2.05% |
| 2026-03-24 | 4.55 | 4.80 | 0.37 | 8.35% | 4.45 | 4.86 | 335171 | 15611 | 3.17% |
| 2026-03-23 | 4.63 | 4.43 | -0.27 | -5.74% | 4.37 | 4.64 | 294272 | 13244 | 2.79% |
| 2026-03-20 | 4.84 | 4.70 | -0.09 | -1.88% | 4.68 | 4.90 | 217822 | 10349 | 2.06% |
| 2026-03-19 | 4.92 | 4.79 | -0.17 | -3.43% | 4.77 | 4.95 | 263387 | 12706 | 2.49% |
| 2026-03-18 | 4.97 | 4.96 | -0.04 | -0.80% | 4.90 | 5.01 | 150315 | 7427 | 1.42% |
| 2026-03-17 | 5.01 | 5.00 | -0.01 | -0.20% | 4.96 | 5.15 | 205727 | 10398 | 1.95% |
| 2026-03-16 | 4.95 | 5.01 | 0.03 | 0.60% | 4.94 | 5.05 | 164078 | 8202 | 1.55% |
| 2026-03-13 | 5.06 | 4.98 | -0.09 | -1.78% | 4.95 | 5.07 | 186720 | 9345 | 1.77% |
| 2026-03-12 | 5.12 | 5.07 | -0.07 | -1.36% | 5.04 | 5.13 | 163868 | 8316 | 1.55% |
| 2026-03-11 | 5.18 | 5.14 | -0.04 | -0.77% | 5.07 | 5.20 | 194456 | 9953 | 1.84% |
| 2026-03-10 | 5.17 | 5.18 | 0.01 | 0.19% | 5.12 | 5.23 | 238372 | 12334 | 2.26% |
| 2026-03-09 | 5.12 | 5.17 | -0.08 | -1.52% | 5.03 | 5.19 | 365329 | 18658 | 3.46% |