当前时间：2026-06-24 15:34:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4.75 | 4.91 | 0.12 | 2.51% | 4.73 | 5.02 | 137513 | 6777 | 3.62% |
| 2026-06-22 | 4.75 | 4.79 | 0.03 | 0.63% | 4.55 | 4.81 | 127483 | 5968 | 3.35% |
| 2026-06-18 | 4.82 | 4.76 | -0.09 | -1.86% | 4.70 | 4.85 | 103517 | 4941 | 2.72% |
| 2026-06-17 | 5.00 | 4.85 | -0.16 | -3.19% | 4.83 | 5.02 | 110661 | 5416 | 2.91% |
| 2026-06-16 | 4.97 | 5.01 | 0.05 | 1.01% | 4.83 | 5.05 | 142153 | 7068 | 3.74% |
| 2026-06-15 | 5.10 | 4.96 | -0.16 | -3.13% | 4.94 | 5.21 | 154419 | 7780 | 4.06% |
| 2026-06-12 | 5.11 | 5.12 | 0.08 | 1.59% | 4.98 | 5.17 | 105463 | 5390 | 2.77% |
| 2026-06-11 | 5.08 | 5.04 | -0.07 | -1.37% | 4.96 | 5.11 | 92604 | 4651 | 2.44% |
| 2026-06-10 | 5.16 | 5.11 | -0.09 | -1.73% | 5.00 | 5.17 | 113106 | 5737 | 2.98% |
| 2026-06-09 | 5.24 | 5.20 | 0.00 | 0.00% | 5.05 | 5.25 | 112635 | 5823 | 2.96% |
| 2026-06-08 | 5.27 | 5.20 | -0.17 | -3.17% | 5.10 | 5.42 | 132734 | 6965 | 3.49% |
| 2026-06-05 | 5.38 | 5.37 | -0.02 | -0.37% | 5.20 | 5.48 | 181008 | 9649 | 4.76% |
| 2026-06-04 | 5.52 | 5.39 | -0.14 | -2.53% | 5.33 | 5.56 | 148057 | 8009 | 3.89% |
| 2026-06-03 | 5.64 | 5.53 | -0.12 | -2.12% | 5.39 | 5.64 | 221030 | 12177 | 5.81% |
| 2026-06-02 | 5.85 | 5.65 | -0.20 | -3.42% | 5.52 | 5.85 | 215487 | 12161 | 5.67% |
| 2026-06-01 | 5.74 | 5.85 | 0.07 | 1.21% | 5.62 | 5.93 | 256099 | 14903 | 6.74% |
| 2026-05-29 | 5.70 | 5.78 | 0.03 | 0.52% | 5.70 | 6.08 | 283062 | 16599 | 7.45% |
| 2026-05-28 | 5.69 | 5.75 | 0.06 | 1.05% | 5.61 | 5.83 | 196719 | 11299 | 5.17% |
| 2026-05-27 | 5.79 | 5.69 | -0.10 | -1.73% | 5.61 | 5.83 | 185021 | 10519 | 4.87% |
| 2026-05-26 | 5.99 | 5.79 | -0.20 | -3.34% | 5.75 | 5.99 | 175969 | 10245 | 4.63% |
| 2026-05-25 | 6.03 | 5.99 | 0.00 | 0.00% | 5.89 | 6.11 | 198836 | 11930 | 5.23% |
| 2026-05-22 | 5.99 | 5.99 | 0.11 | 1.87% | 5.77 | 6.06 | 195692 | 11652 | 5.15% |
| 2026-05-21 | 6.27 | 5.88 | -0.30 | -4.85% | 5.86 | 6.32 | 357651 | 21754 | 9.41% |
| 2026-05-20 | 6.71 | 6.18 | -0.56 | -8.31% | 6.13 | 6.74 | 411962 | 26021 | 10.84% |
| 2026-05-19 | 6.54 | 6.74 | 0.26 | 4.01% | 6.41 | 6.89 | 479505 | 32080 | 12.61% |
| 2026-05-18 | 6.40 | 6.48 | 0.16 | 2.53% | 6.17 | 6.60 | 311104 | 20059 | 8.18% |
| 2026-05-15 | 6.50 | 6.32 | -0.26 | -3.95% | 6.24 | 6.51 | 306607 | 19375 | 8.07% |
| 2026-05-14 | 6.38 | 6.58 | 0.19 | 2.97% | 6.23 | 6.74 | 439739 | 28764 | 11.57% |
| 2026-05-13 | 6.41 | 6.39 | -0.02 | -0.31% | 6.34 | 6.55 | 242805 | 15664 | 6.39% |
| 2026-05-12 | 6.36 | 6.41 | 0.01 | 0.16% | 6.33 | 6.52 | 219581 | 14125 | 5.78% |
| 2026-05-11 | 6.49 | 6.40 | -0.02 | -0.31% | 6.31 | 6.50 | 194632 | 12445 | 5.12% |
| 2026-05-08 | 6.40 | 6.42 | -0.03 | -0.47% | 6.36 | 6.51 | 187274 | 12018 | 4.93% |
| 2026-05-07 | 6.47 | 6.45 | -0.08 | -1.23% | 6.40 | 6.58 | 269027 | 17412 | 7.08% |
| 2026-05-06 | 6.44 | 6.53 | 0.10 | 1.56% | 6.33 | 6.55 | 306819 | 19864 | 8.07% |
| 2026-04-30 | 6.34 | 6.43 | 0.14 | 2.23% | 6.30 | 6.51 | 276757 | 17795 | 7.28% |
| 2026-04-29 | 6.28 | 6.29 | -0.01 | -0.16% | 6.20 | 6.39 | 234100 | 14799 | 6.16% |
| 2026-04-28 | 6.18 | 6.30 | 0.11 | 1.78% | 6.13 | 6.45 | 272073 | 17152 | 7.16% |
| 2026-04-27 | 6.06 | 6.19 | 0.15 | 2.48% | 5.99 | 6.23 | 223079 | 13681 | 5.87% |
| 2026-04-24 | 6.23 | 6.04 | -0.22 | -3.51% | 5.97 | 6.25 | 222378 | 13525 | 5.85% |
| 2026-04-23 | 6.28 | 6.26 | 0.03 | 0.48% | 6.12 | 6.30 | 304606 | 18972 | 8.01% |
| 2026-04-22 | 6.29 | 6.23 | -0.13 | -2.04% | 6.18 | 6.36 | 259542 | 16218 | 6.83% |
| 2026-04-21 | 6.40 | 6.36 | 0.02 | 0.32% | 6.20 | 6.50 | 456651 | 28779 | 12.01% |
| 2026-04-20 | 5.87 | 6.34 | 0.58 | 10.07% | 5.84 | 6.34 | 287935 | 17789 | 7.57% |
| 2026-04-17 | 5.82 | 5.76 | -0.08 | -1.37% | 5.68 | 5.84 | 154899 | 8913 | 4.07% |
| 2026-04-16 | 5.66 | 5.84 | 0.18 | 3.18% | 5.57 | 5.87 | 212812 | 12228 | 5.60% |
| 2026-04-15 | 5.93 | 5.66 | -0.23 | -3.90% | 5.63 | 5.93 | 242360 | 13810 | 6.38% |
| 2026-04-14 | 6.03 | 5.89 | -0.13 | -2.16% | 5.75 | 6.03 | 248378 | 14522 | 6.53% |
| 2026-04-13 | 5.96 | 6.02 | -0.01 | -0.17% | 5.84 | 6.02 | 201474 | 11948 | 5.30% |
| 2026-04-10 | 5.98 | 6.03 | 0.07 | 1.17% | 5.91 | 6.10 | 221783 | 13293 | 5.83% |
| 2026-04-09 | 6.18 | 5.96 | -0.21 | -3.40% | 5.91 | 6.19 | 258891 | 15508 | 6.81% |
| 2026-04-08 | 6.28 | 6.17 | 0.01 | 0.16% | 6.05 | 6.35 | 417811 | 25746 | 10.99% |
| 2026-04-07 | 5.86 | 6.16 | 0.45 | 7.88% | 5.60 | 6.28 | 556663 | 33921 | 14.64% |
| 2026-04-03 | 6.42 | 5.71 | -0.41 | -6.70% | 5.71 | 6.51 | 487291 | 29289 | 12.82% |
| 2026-04-02 | 6.60 | 6.12 | -0.47 | -7.13% | 6.08 | 6.77 | 477539 | 30184 | 12.56% |
| 2026-04-01 | 6.81 | 6.59 | -0.45 | -6.39% | 6.46 | 7.08 | 649412 | 43185 | 17.08% |
| 2026-03-31 | 6.90 | 7.04 | 0.29 | 4.30% | 6.90 | 7.43 | 865137 | 62543 | 22.76% |
| 2026-03-30 | 6.75 | 6.75 | -0.29 | -4.12% | 6.53 | 6.83 | 518733 | 34528 | 13.65% |
| 2026-03-27 | 6.73 | 7.04 | 0.30 | 4.45% | 6.60 | 7.13 | 753486 | 52365 | 19.82% |
| 2026-03-26 | 6.71 | 6.74 | 0.03 | 0.45% | 6.58 | 6.92 | 598913 | 40272 | 15.75% |
| 2026-03-25 | 6.56 | 6.71 | 0.09 | 1.36% | 6.40 | 6.75 | 668206 | 44322 | 17.58% |
| 2026-03-24 | 6.50 | 6.62 | 0.26 | 4.09% | 6.38 | 7.00 | 793654 | 52493 | 20.88% |
| 2026-03-23 | 5.69 | 6.36 | 0.58 | 10.03% | 5.43 | 6.36 | 473427 | 28477 | 12.45% |
| 2026-03-20 | 6.08 | 5.78 | -0.22 | -3.67% | 5.77 | 6.18 | 256872 | 15202 | 6.76% |
| 2026-03-19 | 6.02 | 6.00 | -0.07 | -1.15% | 5.95 | 6.23 | 213960 | 12972 | 5.63% |
| 2026-03-18 | 5.96 | 6.07 | 0.15 | 2.53% | 5.92 | 6.13 | 214920 | 12967 | 5.65% |
| 2026-03-17 | 6.18 | 5.92 | -0.26 | -4.21% | 5.91 | 6.26 | 313257 | 18944 | 8.24% |
| 2026-03-16 | 6.27 | 6.18 | -0.09 | -1.44% | 6.14 | 6.44 | 304774 | 19044 | 8.02% |