当前时间：2026-06-17 17:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 5.30 | 5.17 | -0.11 | -2.08% | 5.08 | 5.30 | 142004 | 7314 | 1.46% |
| 2026-06-16 | 5.31 | 5.28 | -0.03 | -0.56% | 5.20 | 5.32 | 113566 | 5965 | 1.17% |
| 2026-06-15 | 5.39 | 5.31 | 0.01 | 0.19% | 5.28 | 5.47 | 122457 | 6549 | 1.26% |
| 2026-06-12 | 5.28 | 5.30 | 0.10 | 1.92% | 5.20 | 5.39 | 155678 | 8266 | 1.60% |
| 2026-06-11 | 5.25 | 5.20 | -0.12 | -2.26% | 5.13 | 5.31 | 160088 | 8315 | 1.65% |
| 2026-06-10 | 5.40 | 5.32 | -0.14 | -2.56% | 5.26 | 5.45 | 137830 | 7332 | 1.42% |
| 2026-06-09 | 5.56 | 5.46 | 0.00 | 0.00% | 5.39 | 5.57 | 109946 | 5990 | 1.13% |
| 2026-06-08 | 5.80 | 5.46 | -0.25 | -4.38% | 5.39 | 5.81 | 169328 | 9405 | 1.75% |
| 2026-06-05 | 5.66 | 5.71 | 0.04 | 0.71% | 5.62 | 5.80 | 122186 | 6990 | 1.26% |
| 2026-06-04 | 5.77 | 5.67 | -0.10 | -1.73% | 5.61 | 5.80 | 122876 | 6974 | 1.27% |
| 2026-06-03 | 5.91 | 5.77 | -0.15 | -2.53% | 5.72 | 5.96 | 130645 | 7585 | 1.35% |
| 2026-06-02 | 6.13 | 5.92 | -0.19 | -3.11% | 5.91 | 6.13 | 156815 | 9358 | 1.62% |
| 2026-06-01 | 6.05 | 6.11 | 0.12 | 2.00% | 6.01 | 6.27 | 203146 | 12500 | 2.09% |
| 2026-05-29 | 5.99 | 5.99 | 0.00 | 0.00% | 5.95 | 6.16 | 223116 | 13480 | 2.30% |
| 2026-05-28 | 5.97 | 5.99 | -0.01 | -0.17% | 5.83 | 6.13 | 230790 | 13846 | 2.38% |
| 2026-05-27 | 6.59 | 6.00 | -0.62 | -9.37% | 5.96 | 6.62 | 499851 | 30621 | 5.15% |
| 2026-05-26 | 6.96 | 6.62 | -0.37 | -5.29% | 6.58 | 6.96 | 260728 | 17490 | 2.69% |
| 2026-05-25 | 6.94 | 6.99 | 0.04 | 0.58% | 6.90 | 7.13 | 184817 | 12975 | 1.90% |
| 2026-05-22 | 7.00 | 6.95 | -0.04 | -0.57% | 6.78 | 7.02 | 231116 | 15898 | 2.38% |
| 2026-05-21 | 7.39 | 7.06 | -0.28 | -3.81% | 7.06 | 7.51 | 328254 | 24034 | 3.38% |
| 2026-05-20 | 7.30 | 7.34 | -0.01 | -0.14% | 7.22 | 7.47 | 223906 | 16447 | 2.31% |
| 2026-05-19 | 7.43 | 7.35 | -0.18 | -2.39% | 7.22 | 7.60 | 254870 | 18715 | 2.63% |
| 2026-05-18 | 7.32 | 7.53 | 0.32 | 4.44% | 7.28 | 7.66 | 458410 | 34274 | 4.72% |
| 2026-05-15 | 7.20 | 7.21 | 0.00 | 0.00% | 7.08 | 7.42 | 270403 | 19506 | 2.79% |
| 2026-05-14 | 7.71 | 7.21 | -0.42 | -5.50% | 7.21 | 7.76 | 293717 | 21719 | 3.03% |
| 2026-05-13 | 7.64 | 7.63 | 0.02 | 0.26% | 7.48 | 7.83 | 401648 | 30685 | 4.14% |
| 2026-05-12 | 7.79 | 7.61 | -0.18 | -2.31% | 7.60 | 7.96 | 359997 | 27838 | 3.71% |
| 2026-05-11 | 7.89 | 7.79 | -0.04 | -0.51% | 7.74 | 7.93 | 319956 | 25022 | 3.30% |
| 2026-05-08 | 7.80 | 7.83 | 0.15 | 1.95% | 7.72 | 8.02 | 511745 | 40395 | 5.27% |
| 2026-05-07 | 7.01 | 7.68 | 0.70 | 10.03% | 6.98 | 7.68 | 464627 | 34265 | 4.79% |
| 2026-05-06 | 7.06 | 6.98 | -0.07 | -0.99% | 6.93 | 7.10 | 220943 | 15476 | 2.28% |
| 2026-04-30 | 7.16 | 7.05 | -0.15 | -2.08% | 7.02 | 7.32 | 212795 | 15251 | 2.19% |
| 2026-04-29 | 7.13 | 7.20 | 0.01 | 0.14% | 7.13 | 7.30 | 119673 | 8651 | 1.23% |
| 2026-04-28 | 7.11 | 7.19 | 0.04 | 0.56% | 7.11 | 7.29 | 115734 | 8322 | 1.19% |
| 2026-04-27 | 7.11 | 7.15 | -0.02 | -0.28% | 7.05 | 7.25 | 106060 | 7584 | 1.09% |
| 2026-04-24 | 7.36 | 7.17 | -0.26 | -3.50% | 7.12 | 7.42 | 182608 | 13175 | 1.88% |
| 2026-04-23 | 7.38 | 7.43 | 0.04 | 0.54% | 7.30 | 7.60 | 196084 | 14625 | 2.02% |
| 2026-04-22 | 7.57 | 7.39 | -0.18 | -2.38% | 7.36 | 7.57 | 165971 | 12309 | 1.71% |
| 2026-04-21 | 7.52 | 7.57 | -0.01 | -0.13% | 7.51 | 7.68 | 144287 | 10932 | 1.49% |
| 2026-04-20 | 7.50 | 7.58 | 0.07 | 0.93% | 7.38 | 7.73 | 240626 | 18179 | 2.48% |
| 2026-04-17 | 7.30 | 7.51 | 0.01 | 0.13% | 7.25 | 7.52 | 362775 | 26872 | 3.74% |
| 2026-04-16 | 6.81 | 7.50 | 0.68 | 9.97% | 6.79 | 7.50 | 440139 | 31537 | 4.54% |
| 2026-04-15 | 6.96 | 6.82 | -0.11 | -1.59% | 6.81 | 6.96 | 110065 | 7573 | 1.13% |
| 2026-04-14 | 6.96 | 6.93 | -0.03 | -0.43% | 6.86 | 7.03 | 111586 | 7718 | 1.15% |
| 2026-04-13 | 7.04 | 6.96 | -0.09 | -1.28% | 6.94 | 7.04 | 85579 | 5969 | 0.88% |
| 2026-04-10 | 7.05 | 7.05 | 0.01 | 0.14% | 7.02 | 7.16 | 76068 | 5385 | 0.78% |
| 2026-04-09 | 7.13 | 7.04 | -0.10 | -1.40% | 7.00 | 7.13 | 59516 | 4194 | 0.61% |
| 2026-04-08 | 7.01 | 7.14 | 0.22 | 3.18% | 6.99 | 7.14 | 79622 | 5636 | 0.82% |
| 2026-04-07 | 6.93 | 6.92 | 0.03 | 0.44% | 6.79 | 6.93 | 51182 | 3521 | 0.53% |
| 2026-04-03 | 7.12 | 6.89 | -0.23 | -3.23% | 6.84 | 7.12 | 109371 | 7592 | 1.13% |
| 2026-04-02 | 7.20 | 7.12 | -0.12 | -1.66% | 7.08 | 7.26 | 87568 | 6273 | 0.90% |
| 2026-04-01 | 7.24 | 7.24 | 0.08 | 1.12% | 7.13 | 7.27 | 88261 | 6353 | 0.91% |
| 2026-03-31 | 7.26 | 7.16 | -0.11 | -1.51% | 7.14 | 7.41 | 138182 | 10042 | 1.42% |
| 2026-03-30 | 6.85 | 7.27 | 0.37 | 5.36% | 6.82 | 7.31 | 220719 | 15733 | 2.27% |
| 2026-03-27 | 6.80 | 6.90 | 0.07 | 1.02% | 6.74 | 6.99 | 135979 | 9380 | 1.40% |
| 2026-03-26 | 6.88 | 6.83 | -0.10 | -1.44% | 6.79 | 6.99 | 99082 | 6819 | 1.02% |
| 2026-03-25 | 6.81 | 6.93 | 0.15 | 2.21% | 6.77 | 6.97 | 103303 | 7121 | 1.06% |
| 2026-03-24 | 6.75 | 6.78 | 0.19 | 2.88% | 6.62 | 6.79 | 126863 | 8510 | 1.31% |
| 2026-03-23 | 7.01 | 6.59 | -0.52 | -7.31% | 6.56 | 7.06 | 202211 | 13694 | 2.08% |
| 2026-03-20 | 7.40 | 7.11 | -0.22 | -3.00% | 7.10 | 7.51 | 141989 | 10349 | 1.46% |
| 2026-03-19 | 7.50 | 7.33 | -0.22 | -2.91% | 7.30 | 7.52 | 87886 | 6497 | 0.91% |
| 2026-03-18 | 7.62 | 7.55 | -0.07 | -0.92% | 7.48 | 7.65 | 99800 | 7520 | 1.03% |
| 2026-03-17 | 7.79 | 7.62 | -0.14 | -1.80% | 7.61 | 7.81 | 123070 | 9481 | 1.27% |
| 2026-03-16 | 7.88 | 7.76 | -0.14 | -1.77% | 7.75 | 7.95 | 219155 | 17127 | 2.26% |
| 2026-03-13 | 7.64 | 7.90 | 0.20 | 2.60% | 7.64 | 8.07 | 274051 | 21651 | 2.82% |
| 2026-03-12 | 7.89 | 7.70 | -0.20 | -2.53% | 7.68 | 7.89 | 135088 | 10483 | 1.39% |
| 2026-03-11 | 7.93 | 7.90 | -0.03 | -0.38% | 7.77 | 8.01 | 153304 | 12118 | 1.58% |
| 2026-03-10 | 7.77 | 7.93 | 0.23 | 2.99% | 7.77 | 8.06 | 174039 | 13823 | 1.79% |
| 2026-03-09 | 7.60 | 7.70 | 0.01 | 0.13% | 7.58 | 7.98 | 192518 | 14992 | 1.98% |