当前时间：2026-06-17 23:02:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 5.74 | 5.67 | -0.10 | -1.73% | 5.63 | 5.80 | 60721 | 3453 | 1.31% |
| 2026-06-16 | 5.74 | 5.77 | 0.03 | 0.52% | 5.61 | 5.80 | 60295 | 3444 | 1.30% |
| 2026-06-15 | 5.75 | 5.79 | 0.05 | 0.87% | 5.70 | 5.88 | 76326 | 4410 | 1.64% |
| 2026-06-12 | 5.70 | 5.74 | 0.09 | 1.59% | 5.57 | 5.79 | 73028 | 4178 | 1.57% |
| 2026-06-11 | 5.71 | 5.65 | -0.09 | -1.57% | 5.58 | 5.72 | 61809 | 3480 | 1.33% |
| 2026-06-10 | 5.74 | 5.74 | -0.05 | -0.86% | 5.61 | 5.78 | 74126 | 4221 | 1.60% |
| 2026-06-09 | 5.80 | 5.79 | 0.01 | 0.17% | 5.68 | 5.84 | 70600 | 4067 | 1.52% |
| 2026-06-08 | 5.72 | 5.78 | -0.14 | -2.36% | 5.69 | 6.02 | 107169 | 6248 | 2.31% |
| 2026-06-05 | 5.88 | 5.92 | 0.06 | 1.02% | 5.83 | 6.00 | 115709 | 6838 | 2.49% |
| 2026-06-04 | 6.17 | 5.86 | -0.32 | -5.18% | 5.82 | 6.19 | 130061 | 7728 | 2.80% |
| 2026-06-03 | 6.12 | 6.18 | 0.06 | 0.98% | 6.06 | 6.25 | 75220 | 4628 | 1.62% |
| 2026-06-02 | 6.16 | 6.12 | -0.04 | -0.65% | 5.94 | 6.18 | 104594 | 6309 | 2.25% |
| 2026-06-01 | 6.15 | 6.16 | 0.03 | 0.49% | 6.11 | 6.28 | 113304 | 7008 | 2.44% |
| 2026-05-29 | 6.46 | 6.13 | -0.26 | -4.07% | 6.12 | 6.46 | 103314 | 6450 | 2.22% |
| 2026-05-28 | 6.31 | 6.39 | 0.09 | 1.43% | 6.28 | 6.47 | 76012 | 4849 | 1.64% |
| 2026-05-27 | 6.50 | 6.30 | -0.18 | -2.78% | 6.23 | 6.50 | 89046 | 5640 | 1.92% |
| 2026-05-26 | 6.72 | 6.48 | -0.29 | -4.28% | 6.42 | 6.72 | 108525 | 7097 | 2.34% |
| 2026-05-25 | 6.84 | 6.77 | -0.09 | -1.31% | 6.66 | 6.88 | 101561 | 6864 | 2.19% |
| 2026-05-22 | 6.73 | 6.86 | 0.14 | 2.08% | 6.68 | 6.86 | 84962 | 5742 | 1.83% |
| 2026-05-21 | 7.00 | 6.72 | -0.27 | -3.86% | 6.70 | 7.06 | 99794 | 6876 | 2.15% |
| 2026-05-20 | 7.25 | 6.99 | -0.25 | -3.45% | 6.97 | 7.25 | 101308 | 7131 | 2.18% |
| 2026-05-19 | 7.18 | 7.24 | 0.08 | 1.12% | 7.14 | 7.29 | 61925 | 4464 | 1.33% |
| 2026-05-18 | 7.20 | 7.16 | -0.04 | -0.56% | 7.11 | 7.25 | 74771 | 5355 | 1.61% |
| 2026-05-15 | 7.21 | 7.20 | -0.02 | -0.28% | 7.18 | 7.29 | 73202 | 5299 | 1.58% |
| 2026-05-14 | 7.42 | 7.22 | -0.17 | -2.30% | 7.21 | 7.44 | 105178 | 7655 | 2.26% |
| 2026-05-13 | 7.39 | 7.39 | 0.01 | 0.14% | 7.37 | 7.50 | 91162 | 6755 | 1.96% |
| 2026-05-12 | 7.51 | 7.38 | -0.20 | -2.64% | 7.38 | 7.58 | 108768 | 8109 | 2.34% |
| 2026-05-11 | 7.57 | 7.58 | 0.01 | 0.13% | 7.43 | 7.60 | 127141 | 9556 | 2.74% |
| 2026-05-08 | 7.50 | 7.57 | 0.04 | 0.53% | 7.48 | 7.66 | 141189 | 10684 | 3.04% |
| 2026-05-07 | 7.53 | 7.53 | 0.03 | 0.40% | 7.37 | 7.53 | 149797 | 11156 | 3.23% |
| 2026-05-06 | 7.58 | 7.50 | 0.01 | 0.13% | 7.46 | 7.59 | 128979 | 9683 | 2.78% |
| 2026-04-30 | 7.72 | 7.49 | -0.24 | -3.10% | 7.47 | 7.73 | 192494 | 14527 | 4.14% |
| 2026-04-29 | 7.69 | 7.73 | -0.11 | -1.40% | 7.63 | 7.85 | 202133 | 15666 | 4.34% |
| 2026-04-28 | 8.14 | 7.84 | -0.30 | -3.69% | 7.80 | 8.19 | 232602 | 18504 | 5.00% |
| 2026-04-27 | 8.23 | 8.14 | -0.09 | -1.09% | 8.01 | 8.31 | 188035 | 15310 | 4.04% |
| 2026-04-24 | 8.58 | 8.23 | -0.42 | -4.86% | 8.21 | 8.71 | 331017 | 27623 | 7.11% |
| 2026-04-23 | 8.61 | 8.65 | 0.00 | 0.00% | 8.61 | 9.02 | 442138 | 39096 | 9.50% |
| 2026-04-22 | 8.60 | 8.65 | -0.08 | -0.92% | 8.57 | 8.86 | 243011 | 21078 | 5.22% |
| 2026-04-21 | 8.48 | 8.73 | 0.17 | 1.99% | 8.40 | 8.78 | 339872 | 29357 | 7.30% |
| 2026-04-20 | 8.20 | 8.56 | 0.35 | 4.26% | 8.17 | 8.58 | 289436 | 24300 | 6.22% |
| 2026-04-17 | 8.40 | 8.21 | -0.24 | -2.84% | 8.17 | 8.41 | 242964 | 20029 | 5.22% |
| 2026-04-16 | 8.35 | 8.45 | 0.12 | 1.44% | 8.25 | 8.47 | 277443 | 23301 | 5.96% |
| 2026-04-15 | 8.47 | 8.33 | -0.10 | -1.19% | 8.25 | 8.48 | 265666 | 22080 | 5.71% |
| 2026-04-14 | 8.06 | 8.43 | 0.42 | 5.24% | 8.06 | 8.44 | 411268 | 34128 | 8.84% |
| 2026-04-13 | 8.06 | 8.01 | -0.09 | -1.11% | 7.91 | 8.08 | 157302 | 12579 | 3.38% |
| 2026-04-10 | 8.04 | 8.10 | 0.05 | 0.62% | 8.01 | 8.24 | 192576 | 15671 | 4.14% |
| 2026-04-09 | 8.05 | 8.05 | -0.12 | -1.47% | 7.96 | 8.13 | 151442 | 12182 | 3.25% |
| 2026-04-08 | 8.08 | 8.17 | 0.32 | 4.08% | 7.93 | 8.17 | 194513 | 15690 | 4.18% |
| 2026-04-07 | 7.92 | 7.85 | 0.06 | 0.77% | 7.65 | 7.94 | 143018 | 11195 | 3.07% |
| 2026-04-03 | 8.14 | 7.79 | -0.33 | -4.06% | 7.79 | 8.16 | 254630 | 20174 | 5.47% |
| 2026-04-02 | 8.22 | 8.12 | -0.19 | -2.29% | 8.06 | 8.33 | 268146 | 21856 | 5.76% |
| 2026-04-01 | 8.10 | 8.31 | 0.25 | 3.10% | 8.06 | 8.32 | 345774 | 28471 | 7.43% |
| 2026-03-31 | 8.01 | 8.06 | 0.00 | 0.00% | 8.00 | 8.21 | 222148 | 17969 | 4.77% |
| 2026-03-30 | 7.90 | 8.06 | 0.01 | 0.12% | 7.85 | 8.09 | 205695 | 16474 | 4.42% |
| 2026-03-27 | 7.81 | 8.05 | 0.22 | 2.81% | 7.78 | 8.13 | 283805 | 22793 | 6.10% |
| 2026-03-26 | 7.88 | 7.83 | -0.08 | -1.01% | 7.81 | 8.12 | 219505 | 17408 | 4.72% |
| 2026-03-25 | 7.73 | 7.91 | 0.11 | 1.41% | 7.73 | 7.98 | 232572 | 18319 | 5.00% |
| 2026-03-24 | 7.53 | 7.80 | 0.45 | 6.12% | 7.41 | 7.90 | 367345 | 28343 | 7.89% |
| 2026-03-23 | 7.59 | 7.35 | -0.45 | -5.77% | 7.30 | 7.83 | 336769 | 25360 | 7.24% |
| 2026-03-20 | 8.22 | 7.80 | -0.41 | -4.99% | 7.79 | 8.36 | 392538 | 31537 | 8.43% |
| 2026-03-19 | 8.35 | 8.21 | -0.27 | -3.18% | 8.14 | 8.40 | 510914 | 42273 | 10.98% |
| 2026-03-18 | 8.11 | 8.48 | 0.61 | 7.75% | 8.06 | 8.96 | 794472 | 67235 | 17.07% |
| 2026-03-17 | 7.92 | 7.87 | -0.01 | -0.13% | 7.87 | 8.16 | 288591 | 23101 | 6.20% |
| 2026-03-16 | 7.79 | 7.88 | 0.10 | 1.29% | 7.74 | 7.91 | 157678 | 12382 | 3.39% |
| 2026-03-13 | 7.69 | 7.78 | 0.04 | 0.52% | 7.69 | 7.87 | 136988 | 10661 | 2.94% |
| 2026-03-12 | 7.84 | 7.74 | -0.11 | -1.40% | 7.67 | 7.88 | 141365 | 10951 | 3.04% |
| 2026-03-11 | 7.83 | 7.85 | 0.03 | 0.38% | 7.80 | 7.90 | 126969 | 9959 | 2.73% |
| 2026-03-10 | 7.80 | 7.82 | 0.06 | 0.77% | 7.75 | 7.91 | 147279 | 11519 | 3.16% |
| 2026-03-09 | 7.53 | 7.76 | 0.01 | 0.13% | 7.52 | 7.79 | 179238 | 13684 | 3.85% |