当前时间：2026-06-22 16:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.80 | 4.77 | -0.05 | -1.04% | 4.72 | 4.84 | 93406 | 4467 | 1.94% |
| 2026-06-17 | 4.94 | 4.82 | -0.13 | -2.63% | 4.80 | 5.00 | 103273 | 5006 | 2.15% |
| 2026-06-16 | 4.98 | 4.95 | -0.03 | -0.60% | 4.83 | 4.98 | 121579 | 5965 | 2.53% |
| 2026-06-15 | 5.19 | 4.98 | -0.09 | -1.78% | 4.92 | 5.21 | 130001 | 6541 | 2.70% |
| 2026-06-12 | 5.05 | 5.07 | 0.02 | 0.40% | 4.93 | 5.12 | 122248 | 6171 | 2.54% |
| 2026-06-11 | 5.04 | 5.05 | -0.02 | -0.39% | 4.95 | 5.09 | 75013 | 3752 | 1.56% |
| 2026-06-10 | 5.09 | 5.07 | -0.07 | -1.36% | 4.97 | 5.14 | 111734 | 5632 | 2.32% |
| 2026-06-09 | 5.24 | 5.14 | -0.04 | -0.77% | 5.09 | 5.24 | 106632 | 5495 | 2.22% |
| 2026-06-08 | 5.19 | 5.18 | -0.08 | -1.52% | 5.06 | 5.32 | 137415 | 7138 | 2.86% |
| 2026-06-05 | 5.28 | 5.26 | -0.03 | -0.57% | 5.17 | 5.35 | 108506 | 5709 | 2.25% |
| 2026-06-04 | 5.28 | 5.29 | 0.00 | 0.00% | 5.23 | 5.44 | 94147 | 4997 | 1.96% |
| 2026-06-03 | 5.44 | 5.29 | -0.11 | -2.04% | 5.23 | 5.47 | 108102 | 5739 | 2.25% |
| 2026-06-02 | 5.61 | 5.40 | -0.20 | -3.57% | 5.32 | 5.63 | 147653 | 7998 | 3.07% |
| 2026-06-01 | 5.49 | 5.60 | 0.09 | 1.63% | 5.45 | 5.74 | 203433 | 11433 | 4.23% |
| 2026-05-29 | 5.45 | 5.51 | 0.08 | 1.47% | 5.38 | 5.70 | 218237 | 12071 | 4.53% |
| 2026-05-28 | 5.40 | 5.43 | 0.03 | 0.56% | 5.26 | 5.49 | 132401 | 7108 | 2.75% |
| 2026-05-27 | 5.45 | 5.40 | -0.05 | -0.92% | 5.29 | 5.48 | 128273 | 6884 | 2.67% |
| 2026-05-26 | 5.56 | 5.45 | -0.10 | -1.80% | 5.37 | 5.57 | 111962 | 6088 | 2.33% |
| 2026-05-25 | 5.58 | 5.55 | -0.01 | -0.18% | 5.49 | 5.63 | 100220 | 5571 | 2.08% |
| 2026-05-22 | 5.59 | 5.56 | 0.03 | 0.54% | 5.46 | 5.62 | 131402 | 7283 | 2.73% |
| 2026-05-21 | 5.74 | 5.53 | -0.21 | -3.66% | 5.52 | 5.78 | 126905 | 7206 | 2.64% |
| 2026-05-20 | 5.81 | 5.74 | -0.07 | -1.20% | 5.61 | 5.82 | 131888 | 7539 | 2.74% |
| 2026-05-19 | 5.75 | 5.81 | 0.05 | 0.87% | 5.67 | 5.83 | 130862 | 7528 | 2.72% |
| 2026-05-18 | 5.81 | 5.76 | -0.09 | -1.54% | 5.66 | 5.86 | 163133 | 9352 | 3.39% |
| 2026-05-15 | 5.98 | 5.85 | -0.10 | -1.68% | 5.80 | 5.99 | 125754 | 7397 | 2.61% |
| 2026-05-14 | 6.14 | 5.95 | -0.19 | -3.09% | 5.94 | 6.15 | 176372 | 10585 | 3.66% |
| 2026-05-13 | 6.12 | 6.14 | 0.05 | 0.82% | 6.06 | 6.23 | 149191 | 9150 | 3.10% |
| 2026-05-12 | 6.28 | 6.09 | -0.21 | -3.33% | 6.09 | 6.29 | 155345 | 9560 | 3.23% |
| 2026-05-11 | 6.36 | 6.30 | 0.01 | 0.16% | 6.25 | 6.45 | 158789 | 10031 | 3.30% |
| 2026-05-08 | 6.20 | 6.29 | 0.14 | 2.28% | 6.20 | 6.38 | 196950 | 12391 | 4.09% |
| 2026-05-07 | 6.06 | 6.15 | 0.06 | 0.99% | 6.05 | 6.26 | 236870 | 14536 | 4.92% |
| 2026-05-06 | 6.18 | 6.09 | -0.01 | -0.16% | 6.05 | 6.18 | 170769 | 10417 | 3.55% |
| 2026-04-30 | 6.13 | 6.10 | -0.03 | -0.49% | 5.99 | 6.18 | 155211 | 9441 | 3.23% |
| 2026-04-29 | 6.12 | 6.13 | 0.03 | 0.49% | 6.05 | 6.23 | 147203 | 9057 | 3.06% |
| 2026-04-28 | 6.18 | 6.10 | -0.06 | -0.97% | 6.00 | 6.20 | 112374 | 6845 | 2.34% |
| 2026-04-27 | 6.24 | 6.16 | -0.04 | -0.65% | 6.06 | 6.24 | 112239 | 6890 | 2.33% |
| 2026-04-24 | 6.20 | 6.20 | -0.05 | -0.80% | 6.10 | 6.25 | 142684 | 8791 | 2.96% |
| 2026-04-23 | 6.21 | 6.25 | 0.00 | 0.00% | 6.18 | 6.36 | 140685 | 8802 | 2.92% |
| 2026-04-22 | 6.28 | 6.25 | -0.03 | -0.48% | 6.21 | 6.33 | 124777 | 7808 | 2.59% |
| 2026-04-21 | 6.49 | 6.28 | -0.13 | -2.03% | 6.24 | 6.57 | 180203 | 11440 | 3.74% |
| 2026-04-20 | 6.38 | 6.41 | 0.03 | 0.47% | 6.34 | 6.60 | 196090 | 12600 | 4.07% |
| 2026-04-17 | 6.37 | 6.38 | -0.01 | -0.16% | 6.32 | 6.47 | 180787 | 11538 | 3.76% |
| 2026-04-16 | 6.32 | 6.39 | 0.06 | 0.95% | 6.18 | 6.42 | 200686 | 12669 | 4.17% |
| 2026-04-15 | 6.58 | 6.33 | -0.20 | -3.06% | 6.31 | 6.59 | 213419 | 13668 | 4.43% |
| 2026-04-14 | 6.73 | 6.53 | -0.15 | -2.25% | 6.39 | 6.73 | 204698 | 13304 | 4.25% |
| 2026-04-13 | 6.62 | 6.68 | 0.03 | 0.45% | 6.51 | 6.69 | 169941 | 11242 | 3.53% |
| 2026-04-10 | 7.00 | 6.65 | -0.33 | -4.73% | 6.64 | 7.01 | 309823 | 21100 | 6.44% |
| 2026-04-09 | 7.18 | 6.98 | -0.25 | -3.46% | 6.89 | 7.31 | 268554 | 19120 | 5.58% |
| 2026-04-08 | 7.19 | 7.23 | 0.17 | 2.41% | 7.13 | 7.30 | 241335 | 17429 | 5.01% |
| 2026-04-07 | 6.82 | 7.06 | 0.27 | 3.98% | 6.73 | 7.20 | 270576 | 19047 | 5.62% |
| 2026-04-03 | 7.01 | 6.79 | -0.17 | -2.44% | 6.71 | 7.05 | 179124 | 12216 | 3.72% |
| 2026-04-02 | 6.96 | 6.96 | 0.00 | 0.00% | 6.86 | 7.06 | 205743 | 14328 | 4.28% |
| 2026-04-01 | 6.57 | 6.96 | 0.40 | 6.10% | 6.57 | 6.98 | 273080 | 18621 | 5.67% |
| 2026-03-31 | 6.60 | 6.56 | -0.02 | -0.30% | 6.53 | 6.80 | 213485 | 14247 | 4.44% |
| 2026-03-30 | 6.64 | 6.58 | -0.06 | -0.90% | 6.40 | 6.71 | 305731 | 20060 | 6.35% |
| 2026-03-27 | 6.77 | 6.64 | -0.06 | -0.90% | 6.52 | 6.81 | 312375 | 20921 | 6.49% |
| 2026-03-26 | 6.24 | 6.70 | 0.47 | 7.54% | 6.23 | 6.80 | 399881 | 26126 | 8.31% |
| 2026-03-25 | 6.26 | 6.23 | 0.03 | 0.48% | 6.17 | 6.33 | 154905 | 9673 | 3.22% |
| 2026-03-24 | 5.95 | 6.20 | 0.35 | 5.98% | 5.85 | 6.23 | 200976 | 12130 | 4.18% |
| 2026-03-23 | 6.23 | 5.85 | -0.44 | -7.00% | 5.76 | 6.25 | 191545 | 11471 | 3.98% |
| 2026-03-20 | 6.53 | 6.29 | -0.20 | -3.08% | 6.28 | 6.54 | 112629 | 7181 | 2.34% |
| 2026-03-19 | 6.52 | 6.49 | -0.12 | -1.82% | 6.43 | 6.58 | 108161 | 7021 | 2.25% |
| 2026-03-18 | 6.48 | 6.61 | 0.13 | 2.01% | 6.40 | 6.62 | 125628 | 8177 | 2.61% |
| 2026-03-17 | 6.69 | 6.48 | -0.27 | -4.00% | 6.46 | 6.76 | 157433 | 10405 | 3.27% |
| 2026-03-16 | 6.64 | 6.75 | 0.14 | 2.12% | 6.64 | 6.96 | 159874 | 10854 | 3.32% |