当前时间：2026-06-22 23:27:41 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 | 5.18 | 5.14 | -0.06 | -1.15% | 5.02 | 5.24 | 128631 | 6550 | 2.39% |
| 2026-06-18 | 5.25 | 5.20 | -0.06 | -1.14% | 5.15 | 5.30 | 86164 | 4509 | 1.60% |
| 2026-06-17 | 5.14 | 5.26 | 0.10 | 1.94% | 5.13 | 5.29 | 107590 | 5617 | 2.00% |
| 2026-06-16 | 5.09 | 5.16 | 0.09 | 1.78% | 5.03 | 5.18 | 96265 | 4932 | 1.79% |
| 2026-06-15 | 5.02 | 5.07 | 0.10 | 2.01% | 5.01 | 5.12 | 73275 | 3712 | 1.36% |
| 2026-06-12 | 5.03 | 4.97 | 0.00 | 0.00% | 4.95 | 5.07 | 78505 | 3937 | 1.46% |
| 2026-06-11 | 4.93 | 4.97 | 0.01 | 0.20% | 4.85 | 4.99 | 85980 | 4230 | 1.60% |
| 2026-06-10 | 5.10 | 4.96 | -0.17 | -3.31% | 4.86 | 5.12 | 125981 | 6264 | 2.34% |
| 2026-06-09 | 5.10 | 5.13 | 0.08 | 1.58% | 5.06 | 5.16 | 42821 | 2189 | 0.80% |
| 2026-06-08 | 5.12 | 5.05 | -0.16 | -3.07% | 5.04 | 5.21 | 73632 | 3760 | 1.37% |
| 2026-06-05 | 5.10 | 5.21 | 0.05 | 0.97% | 5.10 | 5.25 | 77491 | 4028 | 1.44% |
| 2026-06-04 | 5.36 | 5.16 | -0.24 | -4.44% | 5.08 | 5.37 | 139624 | 7278 | 2.60% |
| 2026-06-03 | 5.53 | 5.40 | -0.12 | -2.17% | 5.34 | 5.53 | 111616 | 6050 | 2.08% |
| 2026-06-02 | 5.51 | 5.52 | 0.03 | 0.55% | 5.43 | 5.54 | 88515 | 4862 | 1.65% |
| 2026-06-01 | 5.39 | 5.49 | 0.10 | 1.86% | 5.38 | 5.51 | 89882 | 4908 | 1.67% |
| 2026-05-29 | 5.52 | 5.39 | -0.09 | -1.64% | 5.34 | 5.52 | 102915 | 5583 | 1.92% |
| 2026-05-28 | 5.30 | 5.48 | 0.17 | 3.20% | 5.30 | 5.48 | 96054 | 5187 | 1.79% |
| 2026-05-27 | 5.47 | 5.31 | -0.18 | -3.28% | 5.28 | 5.48 | 111534 | 5991 | 2.08% |
| 2026-05-26 | 5.56 | 5.49 | -0.07 | -1.26% | 5.32 | 5.58 | 138901 | 7558 | 2.58% |
| 2026-05-25 | 5.57 | 5.56 | -0.02 | -0.36% | 5.45 | 5.66 | 118823 | 6604 | 2.21% |
| 2026-05-22 | 5.49 | 5.58 | 0.14 | 2.57% | 5.44 | 5.58 | 94471 | 5219 | 1.76% |
| 2026-05-21 | 5.67 | 5.44 | -0.23 | -4.06% | 5.42 | 5.74 | 152531 | 8506 | 2.84% |
| 2026-05-20 | 5.65 | 5.67 | -0.01 | -0.18% | 5.64 | 5.80 | 110421 | 6302 | 2.05% |
| 2026-05-19 | 5.65 | 5.68 | 0.03 | 0.53% | 5.61 | 5.71 | 88199 | 4998 | 1.64% |
| 2026-05-18 | 5.47 | 5.65 | 0.16 | 2.91% | 5.44 | 5.65 | 125247 | 6966 | 2.33% |
| 2026-05-15 | 5.49 | 5.49 | 0.04 | 0.73% | 5.45 | 5.56 | 112869 | 6211 | 2.10% |
| 2026-05-14 | 5.61 | 5.45 | -0.17 | -3.02% | 5.45 | 5.61 | 131989 | 7282 | 2.46% |
| 2026-05-13 | 5.64 | 5.62 | -0.04 | -0.71% | 5.57 | 5.65 | 91474 | 5141 | 1.70% |
| 2026-05-12 | 5.65 | 5.66 | 0.01 | 0.18% | 5.62 | 5.70 | 112682 | 6375 | 2.10% |
| 2026-05-11 | 5.57 | 5.65 | 0.06 | 1.07% | 5.57 | 5.68 | 104495 | 5879 | 1.94% |
| 2026-05-08 | 5.45 | 5.59 | 0.13 | 2.38% | 5.44 | 5.63 | 137197 | 7587 | 2.55% |
| 2026-05-07 | 5.45 | 5.46 | -0.01 | -0.18% | 5.44 | 5.49 | 78415 | 4281 | 1.46% |
| 2026-05-06 | 5.42 | 5.47 | 0.05 | 0.92% | 5.42 | 5.52 | 114148 | 6236 | 2.12% |
| 2026-04-30 | 5.47 | 5.42 | 0.00 | 0.00% | 5.38 | 5.47 | 82677 | 4479 | 1.54% |
| 2026-04-29 | 5.33 | 5.42 | 0.08 | 1.50% | 5.33 | 5.42 | 90812 | 4890 | 1.69% |
| 2026-04-28 | 5.47 | 5.34 | -0.14 | -2.55% | 5.28 | 5.54 | 162915 | 8784 | 3.03% |
| 2026-04-27 | 5.55 | 5.48 | -0.02 | -0.36% | 5.37 | 5.56 | 125616 | 6845 | 2.34% |
| 2026-04-24 | 5.32 | 5.50 | 0.17 | 3.19% | 5.31 | 5.54 | 162167 | 8880 | 3.02% |
| 2026-04-23 | 5.38 | 5.33 | -0.05 | -0.93% | 5.30 | 5.39 | 84632 | 4518 | 1.57% |
| 2026-04-22 | 5.33 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 77388 | 4157 | 1.44% |
| 2026-04-21 | 5.35 | 5.35 | -0.02 | -0.37% | 5.34 | 5.43 | 88300 | 4750 | 1.64% |
| 2026-04-20 | 5.33 | 5.37 | 0.01 | 0.19% | 5.32 | 5.38 | 60943 | 3261 | 1.13% |
| 2026-04-17 | 5.35 | 5.36 | 0.00 | 0.00% | 5.33 | 5.41 | 85438 | 4583 | 1.59% |
| 2026-04-16 | 5.29 | 5.36 | 0.07 | 1.32% | 5.28 | 5.38 | 84086 | 4489 | 1.56% |
| 2026-04-15 | 5.25 | 5.29 | 0.04 | 0.76% | 5.21 | 5.31 | 93921 | 4942 | 1.75% |
| 2026-04-14 | 5.27 | 5.25 | 0.03 | 0.57% | 5.20 | 5.27 | 61843 | 3235 | 1.15% |
| 2026-04-13 | 5.10 | 5.22 | 0.04 | 0.77% | 5.10 | 5.26 | 89679 | 4663 | 1.67% |
| 2026-04-10 | 5.16 | 5.18 | 0.07 | 1.37% | 5.14 | 5.26 | 79479 | 4127 | 1.48% |
| 2026-04-09 | 5.18 | 5.11 | -0.10 | -1.92% | 5.09 | 5.18 | 75245 | 3861 | 1.40% |
| 2026-04-08 | 5.16 | 5.21 | 0.17 | 3.37% | 5.12 | 5.22 | 105826 | 5489 | 1.97% |
| 2026-04-07 | 4.95 | 5.04 | 0.09 | 1.82% | 4.93 | 5.06 | 66235 | 3316 | 1.23% |
| 2026-04-03 | 5.04 | 4.95 | -0.08 | -1.59% | 4.93 | 5.08 | 80693 | 4016 | 1.50% |
| 2026-04-02 | 5.16 | 5.03 | -0.13 | -2.52% | 5.00 | 5.17 | 91381 | 4622 | 1.70% |
| 2026-04-01 | 5.18 | 5.16 | 0.06 | 1.18% | 5.13 | 5.21 | 75239 | 3878 | 1.40% |
| 2026-03-31 | 5.21 | 5.10 | -0.11 | -2.11% | 5.08 | 5.28 | 96741 | 5013 | 1.80% |
| 2026-03-30 | 5.12 | 5.21 | 0.02 | 0.39% | 5.10 | 5.22 | 75642 | 3910 | 1.41% |
| 2026-03-27 | 5.05 | 5.19 | 0.08 | 1.57% | 5.01 | 5.20 | 81514 | 4198 | 1.52% |
| 2026-03-26 | 5.18 | 5.11 | -0.07 | -1.35% | 5.09 | 5.22 | 92808 | 4764 | 1.73% |
| 2026-03-25 | 5.08 | 5.18 | 0.14 | 2.78% | 5.08 | 5.23 | 137766 | 7111 | 2.56% |
| 2026-03-24 | 5.01 | 5.04 | 0.14 | 2.86% | 4.92 | 5.06 | 129378 | 6449 | 2.41% |
| 2026-03-23 | 5.07 | 4.90 | -0.26 | -5.04% | 4.84 | 5.12 | 182627 | 9087 | 3.40% |
| 2026-03-20 | 5.45 | 5.16 | -0.25 | -4.62% | 5.16 | 5.48 | 220231 | 11647 | 4.10% |
| 2026-03-19 | 5.45 | 5.41 | -0.10 | -1.81% | 5.39 | 5.52 | 120281 | 6564 | 2.24% |
| 2026-03-18 | 5.39 | 5.51 | 0.12 | 2.23% | 5.39 | 5.52 | 114806 | 6265 | 2.14% |
| 2026-03-17 | 5.57 | 5.39 | -0.18 | -3.23% | 5.38 | 5.59 | 121651 | 6661 | 2.26% |
| 2026-03-16 | 5.55 | 5.57 | 0.02 | 0.36% | 5.48 | 5.59 | 111109 | 6159 | 2.07% |