当前时间：2026-06-17 12:30:07 星期三休市中
| 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 | 5.02 | 5.08 | 0.04 | 0.79% | 4.96 | 5.12 | 374508 | 18906 | 2.43% |
| 2026-06-15 | 5.02 | 5.04 | 0.08 | 1.61% | 4.98 | 5.08 | 331448 | 16676 | 2.15% |
| 2026-06-12 | 5.01 | 4.96 | 0.06 | 1.22% | 4.93 | 5.05 | 363220 | 18117 | 2.36% |
| 2026-06-11 | 5.08 | 4.90 | -0.20 | -3.92% | 4.85 | 5.10 | 410200 | 20214 | 2.66% |
| 2026-06-10 | 5.18 | 5.10 | -0.14 | -2.67% | 5.03 | 5.25 | 383980 | 19650 | 2.49% |
| 2026-06-09 | 5.18 | 5.24 | 0.07 | 1.35% | 5.12 | 5.24 | 411273 | 21329 | 2.67% |
| 2026-06-08 | 5.14 | 5.17 | -0.09 | -1.71% | 5.10 | 5.33 | 465333 | 24267 | 3.02% |
| 2026-06-05 | 5.16 | 5.26 | 0.10 | 1.94% | 5.10 | 5.37 | 497078 | 26055 | 3.22% |
| 2026-06-04 | 5.25 | 5.16 | -0.14 | -2.64% | 5.11 | 5.31 | 414419 | 21510 | 2.69% |
| 2026-06-03 | 5.37 | 5.30 | -0.06 | -1.12% | 5.27 | 5.47 | 409887 | 22024 | 2.66% |
| 2026-06-02 | 5.39 | 5.36 | -0.03 | -0.56% | 5.27 | 5.43 | 354763 | 18972 | 2.30% |
| 2026-06-01 | 5.30 | 5.39 | 0.08 | 1.51% | 5.29 | 5.48 | 387225 | 20955 | 2.51% |
| 2026-05-29 | 5.68 | 5.31 | -0.36 | -6.35% | 5.28 | 5.72 | 604814 | 32872 | 3.92% |
| 2026-05-28 | 5.56 | 5.67 | 0.04 | 0.71% | 5.49 | 5.72 | 531615 | 29802 | 3.45% |
| 2026-05-27 | 5.68 | 5.63 | -0.07 | -1.23% | 5.60 | 5.86 | 655786 | 37387 | 4.25% |
| 2026-05-26 | 5.80 | 5.70 | -0.13 | -2.23% | 5.59 | 5.82 | 530309 | 30114 | 3.44% |
| 2026-05-25 | 5.83 | 5.83 | 0.01 | 0.17% | 5.70 | 5.90 | 512593 | 29784 | 3.32% |
| 2026-05-22 | 5.80 | 5.82 | 0.09 | 1.57% | 5.68 | 5.85 | 463160 | 26736 | 3.00% |
| 2026-05-21 | 5.93 | 5.73 | -0.18 | -3.05% | 5.72 | 6.06 | 689439 | 40876 | 4.47% |
| 2026-05-20 | 5.97 | 5.91 | -0.09 | -1.50% | 5.81 | 6.00 | 588894 | 34620 | 3.82% |
| 2026-05-19 | 5.86 | 6.00 | 0.09 | 1.52% | 5.85 | 6.04 | 558578 | 33397 | 3.62% |
| 2026-05-18 | 5.87 | 5.91 | 0.01 | 0.17% | 5.84 | 5.98 | 511951 | 30233 | 3.32% |
| 2026-05-15 | 5.88 | 5.90 | 0.02 | 0.34% | 5.84 | 6.03 | 673717 | 39969 | 4.37% |
| 2026-05-14 | 6.13 | 5.88 | -0.23 | -3.76% | 5.88 | 6.14 | 929816 | 55500 | 6.03% |
| 2026-05-13 | 6.13 | 6.11 | -0.10 | -1.61% | 6.02 | 6.18 | 894967 | 54440 | 5.80% |
| 2026-05-12 | 5.98 | 6.21 | 0.21 | 3.50% | 5.96 | 6.30 | 1295196 | 80146 | 8.40% |
| 2026-05-11 | 5.89 | 6.00 | 0.14 | 2.39% | 5.88 | 6.08 | 945913 | 56671 | 6.14% |
| 2026-05-08 | 5.82 | 5.86 | 0.01 | 0.17% | 5.78 | 5.91 | 682019 | 39909 | 4.42% |
| 2026-05-07 | 5.72 | 5.85 | 0.14 | 2.45% | 5.69 | 5.89 | 853839 | 49679 | 5.54% |
| 2026-05-06 | 5.57 | 5.71 | 0.20 | 3.63% | 5.56 | 5.76 | 868829 | 49348 | 5.64% |
| 2026-04-30 | 5.50 | 5.51 | -0.05 | -0.90% | 5.48 | 5.64 | 901673 | 49836 | 5.85% |
| 2026-04-29 | 5.53 | 5.56 | 0.48 | 9.45% | 5.53 | 5.83 | 1497683 | 84700 | 9.71% |
| 2026-04-28 | 5.19 | 5.08 | -0.14 | -2.68% | 5.04 | 5.20 | 337395 | 17231 | 2.19% |
| 2026-04-27 | 5.16 | 5.22 | 0.05 | 0.97% | 5.08 | 5.23 | 332184 | 17143 | 2.15% |
| 2026-04-24 | 5.17 | 5.17 | -0.02 | -0.39% | 5.11 | 5.21 | 279013 | 14381 | 1.81% |
| 2026-04-23 | 5.30 | 5.19 | -0.13 | -2.44% | 5.17 | 5.35 | 329440 | 17224 | 2.14% |
| 2026-04-22 | 5.23 | 5.32 | 0.07 | 1.33% | 5.20 | 5.33 | 296142 | 15629 | 1.92% |
| 2026-04-21 | 5.38 | 5.25 | -0.15 | -2.78% | 5.23 | 5.40 | 403406 | 21263 | 2.62% |
| 2026-04-20 | 5.49 | 5.40 | -0.07 | -1.28% | 5.38 | 5.50 | 450624 | 24460 | 2.92% |
| 2026-04-17 | 5.41 | 5.47 | 0.02 | 0.37% | 5.36 | 5.52 | 426280 | 23143 | 2.76% |
| 2026-04-16 | 5.35 | 5.45 | 0.16 | 3.02% | 5.35 | 5.47 | 495735 | 26875 | 3.22% |
| 2026-04-15 | 5.41 | 5.29 | -0.09 | -1.67% | 5.27 | 5.43 | 322000 | 17222 | 2.09% |
| 2026-04-14 | 5.40 | 5.38 | 0.03 | 0.56% | 5.33 | 5.44 | 306700 | 16483 | 1.99% |
| 2026-04-13 | 5.31 | 5.35 | 0.00 | 0.00% | 5.21 | 5.39 | 248468 | 13294 | 1.61% |
| 2026-04-10 | 5.42 | 5.35 | 0.00 | 0.00% | 5.35 | 5.46 | 307365 | 16616 | 1.99% |
| 2026-04-09 | 5.42 | 5.35 | -0.13 | -2.37% | 5.33 | 5.44 | 359920 | 19381 | 2.33% |
| 2026-04-08 | 5.33 | 5.48 | 0.31 | 6.00% | 5.29 | 5.48 | 607837 | 32758 | 3.94% |
| 2026-04-07 | 5.11 | 5.17 | 0.02 | 0.39% | 5.11 | 5.22 | 224696 | 11624 | 1.46% |
| 2026-04-03 | 5.18 | 5.15 | 0.00 | 0.00% | 5.11 | 5.20 | 278832 | 14383 | 1.81% |
| 2026-04-02 | 5.25 | 5.15 | -0.14 | -2.65% | 5.10 | 5.28 | 290087 | 15053 | 1.88% |
| 2026-04-01 | 5.30 | 5.29 | 0.08 | 1.54% | 5.23 | 5.34 | 351019 | 18521 | 2.28% |
| 2026-03-31 | 5.19 | 5.21 | -0.02 | -0.38% | 5.19 | 5.30 | 302874 | 15892 | 1.96% |
| 2026-03-30 | 5.14 | 5.23 | 0.01 | 0.19% | 5.10 | 5.25 | 276323 | 14306 | 1.79% |
| 2026-03-27 | 5.05 | 5.22 | 0.10 | 1.95% | 5.03 | 5.28 | 386517 | 20025 | 2.51% |
| 2026-03-26 | 5.25 | 5.12 | -0.14 | -2.66% | 5.10 | 5.29 | 310561 | 16085 | 2.01% |
| 2026-03-25 | 5.23 | 5.26 | 0.06 | 1.15% | 5.21 | 5.31 | 370062 | 19503 | 2.40% |
| 2026-03-24 | 5.15 | 5.20 | 0.16 | 3.17% | 5.03 | 5.20 | 390844 | 19986 | 2.54% |
| 2026-03-23 | 5.31 | 5.04 | -0.36 | -6.67% | 4.99 | 5.32 | 527344 | 27206 | 3.42% |
| 2026-03-20 | 5.66 | 5.40 | -0.25 | -4.42% | 5.39 | 5.71 | 468839 | 25943 | 3.04% |
| 2026-03-19 | 5.67 | 5.65 | -0.08 | -1.40% | 5.60 | 5.72 | 364373 | 20606 | 2.36% |
| 2026-03-18 | 5.63 | 5.73 | 0.14 | 2.50% | 5.58 | 5.75 | 336199 | 19043 | 2.18% |
| 2026-03-17 | 5.73 | 5.59 | -0.12 | -2.10% | 5.59 | 5.76 | 312121 | 17698 | 2.02% |
| 2026-03-16 | 5.70 | 5.71 | 0.02 | 0.35% | 5.64 | 5.73 | 298936 | 16993 | 1.94% |
| 2026-03-13 | 5.77 | 5.69 | -0.10 | -1.73% | 5.68 | 5.81 | 330898 | 18991 | 2.15% |
| 2026-03-12 | 5.87 | 5.79 | -0.10 | -1.70% | 5.76 | 5.90 | 319844 | 18605 | 2.07% |
| 2026-03-11 | 5.92 | 5.89 | -0.03 | -0.51% | 5.86 | 5.98 | 337444 | 19967 | 2.19% |
| 2026-03-10 | 5.89 | 5.92 | 0.08 | 1.37% | 5.87 | 6.04 | 456512 | 27137 | 2.96% |
| 2026-03-09 | 5.74 | 5.84 | 0.01 | 0.17% | 5.60 | 5.87 | 502315 | 28746 | 3.26% |