当前时间：2026-06-22 20:17:22 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 | 5.19 | 5.16 | -0.03 | -0.58% | 4.96 | 5.20 | 144146 | 7307 | 3.75% |
| 2026-06-18 | 5.20 | 5.19 | -0.04 | -0.76% | 5.10 | 5.22 | 120030 | 6189 | 3.12% |
| 2026-06-17 | 5.38 | 5.23 | -0.18 | -3.33% | 5.19 | 5.41 | 157411 | 8280 | 4.10% |
| 2026-06-16 | 5.40 | 5.41 | 0.01 | 0.19% | 5.28 | 5.43 | 128278 | 6873 | 3.34% |
| 2026-06-15 | 5.35 | 5.40 | 0.03 | 0.56% | 5.33 | 5.50 | 125134 | 6787 | 3.26% |
| 2026-06-12 | 5.34 | 5.37 | 0.09 | 1.70% | 5.20 | 5.44 | 187743 | 10034 | 4.89% |
| 2026-06-11 | 5.48 | 5.28 | -0.15 | -2.76% | 5.25 | 5.56 | 245506 | 13280 | 6.39% |
| 2026-06-10 | 5.51 | 5.43 | -0.14 | -2.51% | 5.31 | 5.53 | 174342 | 9429 | 4.54% |
| 2026-06-09 | 5.56 | 5.57 | 0.04 | 0.72% | 5.44 | 5.61 | 136971 | 7581 | 3.57% |
| 2026-06-08 | 5.46 | 5.53 | -0.12 | -2.12% | 5.43 | 5.76 | 155751 | 8708 | 4.05% |
| 2026-06-05 | 5.78 | 5.65 | -0.17 | -2.92% | 5.61 | 5.94 | 192522 | 11015 | 5.01% |
| 2026-06-04 | 5.94 | 5.82 | -0.18 | -3.00% | 5.77 | 6.02 | 150218 | 8797 | 3.91% |
| 2026-06-03 | 6.06 | 6.00 | -0.12 | -1.96% | 5.92 | 6.11 | 161938 | 9721 | 4.22% |
| 2026-06-02 | 6.27 | 6.12 | -0.18 | -2.86% | 6.02 | 6.28 | 147995 | 9061 | 3.85% |
| 2026-06-01 | 6.20 | 6.30 | 0.05 | 0.80% | 5.95 | 6.30 | 238127 | 14691 | 6.20% |
| 2026-05-29 | 6.00 | 6.25 | 0.23 | 3.82% | 5.98 | 6.35 | 301957 | 18778 | 7.86% |
| 2026-05-28 | 5.88 | 6.02 | 0.12 | 2.03% | 5.88 | 6.06 | 162239 | 9752 | 4.22% |
| 2026-05-27 | 5.94 | 5.90 | -0.04 | -0.67% | 5.86 | 6.08 | 153500 | 9138 | 4.00% |
| 2026-05-26 | 6.02 | 5.94 | -0.13 | -2.14% | 5.83 | 6.05 | 167472 | 9900 | 4.36% |
| 2026-05-25 | 6.19 | 6.07 | -0.08 | -1.30% | 6.02 | 6.21 | 163487 | 9972 | 4.26% |
| 2026-05-22 | 6.10 | 6.15 | 0.13 | 2.16% | 6.03 | 6.20 | 132524 | 8118 | 3.45% |
| 2026-05-21 | 6.47 | 6.02 | -0.44 | -6.81% | 6.02 | 6.51 | 258597 | 16221 | 6.73% |
| 2026-05-20 | 6.78 | 6.56 | -0.29 | -4.23% | 6.49 | 6.80 | 236781 | 15547 | 6.16% |
| 2026-05-19 | 6.70 | 6.85 | 0.14 | 2.09% | 6.62 | 6.93 | 248141 | 16902 | 6.46% |
| 2026-05-18 | 6.62 | 6.71 | 0.06 | 0.90% | 6.55 | 6.75 | 190048 | 12609 | 4.95% |
| 2026-05-15 | 6.91 | 6.65 | -0.31 | -4.45% | 6.62 | 6.93 | 326489 | 21917 | 8.50% |
| 2026-05-14 | 7.22 | 6.96 | -0.31 | -4.26% | 6.96 | 7.43 | 456247 | 32510 | 11.88% |
| 2026-05-13 | 6.87 | 7.27 | 0.32 | 4.60% | 6.87 | 7.29 | 573662 | 41101 | 14.93% |
| 2026-05-12 | 6.79 | 6.95 | 0.18 | 2.66% | 6.72 | 7.02 | 443235 | 30748 | 11.54% |
| 2026-05-11 | 6.84 | 6.77 | -0.04 | -0.59% | 6.73 | 6.89 | 195321 | 13269 | 5.08% |
| 2026-05-08 | 6.82 | 6.81 | -0.02 | -0.29% | 6.77 | 6.94 | 215342 | 14720 | 5.61% |
| 2026-05-07 | 6.74 | 6.83 | 0.07 | 1.04% | 6.73 | 6.86 | 183540 | 12492 | 4.78% |
| 2026-05-06 | 6.64 | 6.76 | 0.16 | 2.42% | 6.59 | 6.79 | 182704 | 12283 | 4.76% |
| 2026-04-30 | 6.59 | 6.60 | -0.05 | -0.75% | 6.54 | 6.68 | 167608 | 11061 | 4.36% |
| 2026-04-29 | 6.60 | 6.65 | -0.01 | -0.15% | 6.52 | 6.70 | 168843 | 11242 | 4.40% |
| 2026-04-28 | 6.69 | 6.66 | 0.00 | 0.00% | 6.53 | 6.71 | 232543 | 15370 | 6.05% |
| 2026-04-27 | 6.43 | 6.66 | 0.19 | 2.94% | 6.43 | 6.70 | 254604 | 16856 | 6.63% |
| 2026-04-24 | 6.74 | 6.47 | -0.29 | -4.29% | 6.42 | 6.76 | 297627 | 19442 | 7.75% |
| 2026-04-23 | 6.91 | 6.76 | -0.18 | -2.59% | 6.61 | 6.98 | 370870 | 25111 | 9.65% |
| 2026-04-22 | 6.76 | 6.94 | 0.09 | 1.31% | 6.71 | 7.02 | 329296 | 22772 | 8.57% |
| 2026-04-21 | 6.73 | 6.85 | 0.12 | 1.78% | 6.45 | 6.88 | 444000 | 29717 | 11.56% |
| 2026-04-20 | 6.76 | 6.73 | 0.10 | 1.51% | 6.60 | 6.80 | 250432 | 16763 | 6.52% |
| 2026-04-17 | 6.90 | 6.63 | -0.39 | -5.56% | 6.60 | 6.95 | 471257 | 31780 | 12.27% |
| 2026-04-16 | 7.06 | 7.02 | -0.13 | -1.82% | 6.91 | 7.09 | 292581 | 20435 | 7.62% |
| 2026-04-15 | 7.09 | 7.15 | 0.13 | 1.85% | 6.97 | 7.26 | 372670 | 26582 | 9.70% |
| 2026-04-14 | 7.12 | 7.02 | -0.11 | -1.54% | 6.92 | 7.19 | 326789 | 22918 | 8.51% |
| 2026-04-13 | 6.96 | 7.13 | 0.05 | 0.71% | 6.83 | 7.14 | 350197 | 24613 | 9.12% |
| 2026-04-10 | 7.01 | 7.08 | 0.20 | 2.91% | 7.01 | 7.34 | 468778 | 33668 | 12.20% |
| 2026-04-09 | 6.93 | 6.88 | -0.14 | -1.99% | 6.77 | 6.96 | 285542 | 19550 | 7.43% |
| 2026-04-08 | 6.87 | 7.02 | 0.21 | 3.08% | 6.81 | 7.03 | 341658 | 23806 | 8.89% |
| 2026-04-07 | 6.78 | 6.81 | 0.03 | 0.44% | 6.69 | 6.93 | 269999 | 18412 | 7.03% |
| 2026-04-03 | 7.35 | 6.78 | -0.76 | -10.08% | 6.73 | 7.38 | 428385 | 30452 | 11.15% |
| 2026-04-02 | 7.28 | 7.54 | 0.20 | 2.72% | 6.99 | 7.55 | 606148 | 44053 | 15.78% |
| 2026-04-01 | 7.44 | 7.34 | -0.12 | -1.61% | 7.16 | 7.49 | 478442 | 34909 | 12.45% |
| 2026-03-31 | 7.80 | 7.46 | -0.49 | -6.16% | 7.25 | 7.97 | 762876 | 57647 | 19.86% |
| 2026-03-30 | 8.30 | 7.95 | -0.57 | -6.69% | 7.68 | 8.39 | 717146 | 56983 | 18.67% |
| 2026-03-27 | 8.76 | 8.52 | -0.57 | -6.27% | 8.46 | 8.81 | 850368 | 73300 | 22.14% |
| 2026-03-26 | 8.49 | 9.09 | 0.40 | 4.60% | 8.13 | 9.17 | 1405650 | 120123 | 36.59% |
| 2026-03-25 | 8.45 | 8.69 | 0.29 | 3.45% | 8.19 | 9.25 | 1539713 | 133879 | 40.08% |
| 2026-03-24 | 7.12 | 8.40 | 1.40 | 20.00% | 7.07 | 8.40 | 1110872 | 88703 | 28.92% |
| 2026-03-23 | 7.13 | 7.00 | -0.55 | -7.28% | 6.85 | 7.48 | 592804 | 42443 | 15.43% |
| 2026-03-20 | 7.11 | 7.55 | 0.32 | 4.43% | 7.01 | 7.84 | 714224 | 53767 | 18.59% |
| 2026-03-19 | 7.19 | 7.23 | -0.05 | -0.69% | 7.10 | 7.52 | 461449 | 33628 | 12.01% |
| 2026-03-18 | 7.26 | 7.28 | 0.12 | 1.68% | 7.12 | 7.68 | 449868 | 32811 | 11.71% |
| 2026-03-17 | 7.69 | 7.16 | -0.54 | -7.01% | 7.15 | 7.69 | 478114 | 35354 | 12.45% |
| 2026-03-16 | 7.88 | 7.70 | -0.18 | -2.28% | 7.51 | 8.01 | 577597 | 44815 | 15.04% |