当前时间：2026-06-22 19:13:21 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 | 5.27 | 5.24 | 0.06 | 1.16% | 5.09 | 5.27 | 1212605 | 62936 | 1.90% |
| 2026-06-18 | 5.35 | 5.18 | -0.22 | -4.07% | 5.15 | 5.38 | 1635405 | 85662 | 2.56% |
| 2026-06-17 | 5.55 | 5.40 | -0.20 | -3.57% | 5.35 | 5.55 | 1464635 | 79144 | 2.29% |
| 2026-06-16 | 6.00 | 5.60 | -0.45 | -7.44% | 5.58 | 6.00 | 2584556 | 148179 | 4.04% |
| 2026-06-15 | 6.39 | 6.05 | -0.55 | -8.33% | 5.99 | 6.39 | 3335383 | 202902 | 5.22% |
| 2026-06-12 | 6.23 | 6.60 | 0.27 | 4.27% | 6.21 | 6.63 | 4075934 | 264880 | 6.38% |
| 2026-06-11 | 6.08 | 6.33 | 0.31 | 5.15% | 6.05 | 6.37 | 2234096 | 139692 | 3.50% |
| 2026-06-10 | 6.13 | 6.02 | -0.16 | -2.59% | 5.91 | 6.23 | 1564358 | 94439 | 2.45% |
| 2026-06-09 | 6.44 | 6.18 | -0.37 | -5.65% | 6.10 | 6.60 | 1825664 | 114682 | 2.86% |
| 2026-06-08 | 6.69 | 6.55 | -0.19 | -2.82% | 6.51 | 6.90 | 1524971 | 101738 | 2.39% |
| 2026-06-05 | 6.64 | 6.74 | 0.04 | 0.60% | 6.60 | 6.94 | 1554689 | 105702 | 2.43% |
| 2026-06-04 | 6.65 | 6.70 | -0.01 | -0.15% | 6.50 | 6.79 | 1525658 | 101703 | 2.39% |
| 2026-06-03 | 6.56 | 6.71 | 0.11 | 1.67% | 6.47 | 6.73 | 1495226 | 98697 | 2.34% |
| 2026-06-02 | 6.75 | 6.60 | -0.15 | -2.22% | 6.53 | 6.79 | 1654430 | 109675 | 2.59% |
| 2026-06-01 | 6.43 | 6.75 | 0.44 | 6.97% | 6.36 | 6.80 | 2641193 | 176419 | 4.13% |
| 2026-05-29 | 6.32 | 6.31 | -0.06 | -0.94% | 6.26 | 6.38 | 1321626 | 83463 | 2.07% |
| 2026-05-28 | 6.14 | 6.37 | 0.23 | 3.75% | 6.14 | 6.48 | 1811221 | 114909 | 2.83% |
| 2026-05-27 | 6.19 | 6.14 | -0.10 | -1.60% | 6.05 | 6.29 | 1091455 | 67231 | 1.71% |
| 2026-05-26 | 6.12 | 6.24 | 0.07 | 1.13% | 6.00 | 6.26 | 1290386 | 79376 | 2.02% |
| 2026-05-25 | 6.00 | 6.17 | 0.20 | 3.35% | 5.99 | 6.32 | 1997082 | 123117 | 3.12% |
| 2026-05-22 | 6.20 | 5.97 | -0.24 | -3.86% | 5.90 | 6.21 | 1784942 | 107325 | 2.79% |
| 2026-05-21 | 6.33 | 6.21 | -0.28 | -4.31% | 6.20 | 6.37 | 1523933 | 95402 | 2.38% |
| 2026-05-20 | 6.36 | 6.49 | 0.10 | 1.56% | 6.34 | 6.53 | 1272638 | 82151 | 1.99% |
| 2026-05-19 | 6.46 | 6.39 | -0.16 | -2.44% | 6.28 | 6.46 | 1160584 | 73614 | 1.82% |
| 2026-05-18 | 6.49 | 6.55 | 0.15 | 2.34% | 6.31 | 6.59 | 1856630 | 120378 | 2.90% |
| 2026-05-15 | 6.16 | 6.40 | 0.23 | 3.73% | 6.13 | 6.54 | 2417973 | 153994 | 3.78% |
| 2026-05-14 | 6.16 | 6.17 | -0.03 | -0.48% | 6.06 | 6.25 | 1264534 | 78225 | 1.98% |
| 2026-05-13 | 6.21 | 6.20 | 0.01 | 0.16% | 6.16 | 6.37 | 1577281 | 98767 | 2.47% |
| 2026-05-12 | 6.29 | 6.19 | -0.09 | -1.43% | 6.10 | 6.31 | 1233399 | 76031 | 1.93% |
| 2026-05-11 | 6.17 | 6.28 | 0.15 | 2.45% | 6.16 | 6.36 | 1750012 | 109968 | 2.74% |
| 2026-05-08 | 6.28 | 6.13 | -0.03 | -0.49% | 6.12 | 6.35 | 1654307 | 102073 | 2.59% |
| 2026-05-07 | 6.51 | 6.16 | -0.52 | -7.78% | 6.13 | 6.52 | 2501308 | 156786 | 3.91% |
| 2026-05-06 | 6.65 | 6.68 | -0.07 | -1.04% | 6.52 | 6.71 | 1419289 | 94067 | 2.22% |
| 2026-04-30 | 6.71 | 6.75 | 0.11 | 1.66% | 6.69 | 6.83 | 1908858 | 128905 | 2.99% |
| 2026-04-29 | 6.50 | 6.64 | 0.14 | 2.15% | 6.47 | 6.69 | 1970762 | 130117 | 3.08% |
| 2026-04-28 | 6.22 | 6.50 | 0.26 | 4.17% | 6.19 | 6.52 | 2442752 | 156450 | 3.82% |
| 2026-04-27 | 6.03 | 6.24 | 0.24 | 4.00% | 6.02 | 6.33 | 3051643 | 189602 | 4.77% |
| 2026-04-24 | 6.05 | 6.00 | -0.59 | -8.95% | 5.94 | 6.23 | 4374740 | 265627 | 6.84% |
| 2026-04-23 | 6.27 | 6.59 | 0.33 | 5.27% | 6.27 | 6.65 | 3477358 | 226757 | 5.44% |
| 2026-04-22 | 6.25 | 6.26 | 0.03 | 0.48% | 6.19 | 6.29 | 1182789 | 73802 | 1.85% |
| 2026-04-21 | 6.10 | 6.23 | 0.09 | 1.47% | 6.09 | 6.27 | 1475697 | 91275 | 2.31% |
| 2026-04-20 | 6.17 | 6.14 | -0.01 | -0.16% | 6.10 | 6.23 | 1172246 | 71992 | 1.83% |
| 2026-04-17 | 6.34 | 6.15 | -0.17 | -2.69% | 6.10 | 6.35 | 1859386 | 114889 | 2.91% |
| 2026-04-16 | 6.33 | 6.32 | -0.05 | -0.78% | 6.26 | 6.35 | 1083133 | 68271 | 1.69% |
| 2026-04-15 | 6.47 | 6.37 | -0.22 | -3.34% | 6.32 | 6.47 | 1688314 | 107582 | 2.64% |
| 2026-04-14 | 6.67 | 6.59 | -0.19 | -2.80% | 6.54 | 6.69 | 1696879 | 111851 | 2.65% |
| 2026-04-13 | 6.68 | 6.78 | 0.24 | 3.67% | 6.46 | 6.84 | 2563447 | 170918 | 4.01% |
| 2026-04-10 | 6.46 | 6.54 | -0.04 | -0.61% | 6.43 | 6.59 | 1545915 | 100984 | 2.42% |
| 2026-04-09 | 6.45 | 6.58 | 0.26 | 4.11% | 6.38 | 6.60 | 3071183 | 199453 | 4.80% |
| 2026-04-08 | 6.42 | 6.32 | -0.67 | -9.59% | 6.29 | 6.50 | 4489758 | 284743 | 7.02% |
| 2026-04-07 | 6.45 | 6.99 | 0.54 | 8.37% | 6.40 | 7.06 | 2866397 | 195046 | 4.48% |
| 2026-04-03 | 6.69 | 6.45 | -0.23 | -3.44% | 6.40 | 6.71 | 1630106 | 105895 | 2.55% |
| 2026-04-02 | 6.55 | 6.68 | 0.20 | 3.09% | 6.55 | 6.73 | 2056042 | 137110 | 3.22% |
| 2026-04-01 | 6.56 | 6.48 | -0.19 | -2.85% | 6.46 | 6.69 | 2146682 | 141031 | 3.36% |
| 2026-03-31 | 6.98 | 6.67 | -0.38 | -5.39% | 6.65 | 6.98 | 2390584 | 162381 | 3.74% |
| 2026-03-30 | 7.20 | 7.05 | 0.01 | 0.14% | 6.95 | 7.31 | 2629702 | 187224 | 4.11% |
| 2026-03-27 | 6.90 | 7.04 | 0.15 | 2.18% | 6.80 | 7.05 | 2436918 | 169302 | 3.81% |
| 2026-03-26 | 6.89 | 6.89 | 0.05 | 0.73% | 6.73 | 6.98 | 2322803 | 159856 | 3.63% |
| 2026-03-25 | 6.90 | 6.84 | -0.27 | -3.80% | 6.64 | 6.90 | 3304889 | 223187 | 5.17% |
| 2026-03-24 | 6.91 | 7.11 | 0.02 | 0.28% | 6.91 | 7.18 | 2407440 | 169802 | 3.77% |
| 2026-03-23 | 7.27 | 7.09 | -0.03 | -0.42% | 7.00 | 7.30 | 3821521 | 273607 | 5.98% |
| 2026-03-20 | 6.83 | 7.12 | 0.00 | 0.00% | 6.83 | 7.27 | 3630494 | 257192 | 5.68% |
| 2026-03-19 | 7.10 | 7.12 | 0.33 | 4.86% | 6.97 | 7.18 | 4802896 | 340508 | 7.51% |
| 2026-03-18 | 6.90 | 6.79 | -0.21 | -3.00% | 6.59 | 6.91 | 2727914 | 184081 | 4.27% |
| 2026-03-17 | 7.18 | 7.00 | -0.33 | -4.50% | 6.88 | 7.32 | 3535515 | 249550 | 5.53% |
| 2026-03-16 | 7.60 | 7.33 | -0.18 | -2.40% | 7.29 | 7.75 | 2987791 | 223789 | 4.67% |