当前时间：2026-06-17 12:36:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 5.46 | 5.50 | 0.01 | 0.18% | 5.39 | 5.53 | 99452 | 5430 | 1.63% |
| 2026-06-15 | 5.46 | 5.49 | 0.01 | 0.18% | 5.43 | 5.55 | 148213 | 8133 | 2.43% |
| 2026-06-12 | 5.42 | 5.48 | 0.04 | 0.74% | 5.33 | 5.56 | 154171 | 8430 | 2.53% |
| 2026-06-11 | 5.46 | 5.44 | -0.01 | -0.18% | 5.36 | 5.64 | 125311 | 6809 | 2.06% |
| 2026-06-10 | 5.45 | 5.45 | -0.04 | -0.73% | 5.36 | 5.53 | 152964 | 8289 | 2.51% |
| 2026-06-09 | 5.58 | 5.49 | -0.11 | -1.96% | 5.43 | 5.62 | 130176 | 7140 | 2.14% |
| 2026-06-08 | 5.61 | 5.60 | -0.04 | -0.71% | 5.52 | 5.70 | 154723 | 8680 | 2.54% |
| 2026-06-05 | 5.71 | 5.64 | -0.04 | -0.70% | 5.56 | 5.78 | 146621 | 8275 | 2.41% |
| 2026-06-04 | 5.81 | 5.68 | -0.15 | -2.57% | 5.64 | 5.85 | 129728 | 7414 | 2.13% |
| 2026-06-03 | 5.78 | 5.83 | 0.02 | 0.34% | 5.70 | 5.86 | 163987 | 9476 | 2.69% |
| 2026-06-02 | 5.95 | 5.81 | -0.16 | -2.68% | 5.75 | 6.01 | 194567 | 11338 | 3.19% |
| 2026-06-01 | 5.63 | 5.97 | 0.34 | 6.04% | 5.58 | 6.01 | 234641 | 13812 | 3.85% |
| 2026-05-29 | 5.67 | 5.63 | -0.06 | -1.05% | 5.58 | 5.74 | 118288 | 6688 | 1.94% |
| 2026-05-28 | 5.72 | 5.69 | -0.05 | -0.87% | 5.56 | 5.78 | 145528 | 8227 | 2.39% |
| 2026-05-27 | 5.74 | 5.74 | 0.01 | 0.17% | 5.67 | 5.88 | 136675 | 7864 | 2.24% |
| 2026-05-26 | 5.73 | 5.73 | -0.02 | -0.35% | 5.65 | 5.81 | 129969 | 7449 | 2.13% |
| 2026-05-25 | 5.90 | 5.75 | -0.13 | -2.21% | 5.70 | 5.90 | 129290 | 7463 | 2.12% |
| 2026-05-22 | 5.88 | 5.88 | -0.03 | -0.51% | 5.84 | 5.99 | 132774 | 7809 | 2.18% |
| 2026-05-21 | 5.98 | 5.91 | -0.17 | -2.80% | 5.87 | 6.14 | 255363 | 15253 | 4.19% |
| 2026-05-20 | 6.06 | 6.08 | 0.01 | 0.16% | 6.02 | 6.32 | 344862 | 21247 | 5.66% |
| 2026-05-19 | 5.96 | 6.07 | 0.06 | 1.00% | 5.90 | 6.08 | 221122 | 13294 | 3.63% |
| 2026-05-18 | 5.91 | 6.01 | 0.10 | 1.69% | 5.85 | 6.04 | 248076 | 14782 | 4.07% |
| 2026-05-15 | 5.87 | 5.91 | 0.04 | 0.68% | 5.70 | 5.97 | 220202 | 12908 | 3.62% |
| 2026-05-14 | 5.80 | 5.87 | 0.10 | 1.73% | 5.74 | 5.95 | 237054 | 13967 | 3.89% |
| 2026-05-13 | 5.65 | 5.77 | 0.12 | 2.12% | 5.63 | 5.79 | 100730 | 5781 | 1.65% |
| 2026-05-12 | 5.69 | 5.65 | -0.03 | -0.53% | 5.61 | 5.72 | 79411 | 4491 | 1.30% |
| 2026-05-11 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 98800 | 5596 | 1.62% |
| 2026-05-08 | 5.58 | 5.68 | 0.13 | 2.34% | 5.56 | 5.72 | 136996 | 7764 | 2.25% |
| 2026-05-07 | 5.79 | 5.55 | -0.22 | -3.81% | 5.52 | 5.79 | 189283 | 10590 | 3.11% |
| 2026-05-06 | 5.76 | 5.77 | 0.00 | 0.00% | 5.69 | 5.79 | 141378 | 8136 | 2.32% |
| 2026-04-30 | 5.87 | 5.77 | -0.08 | -1.37% | 5.77 | 5.91 | 156378 | 9114 | 2.57% |
| 2026-04-29 | 5.81 | 5.85 | -0.05 | -0.85% | 5.75 | 5.91 | 202385 | 11770 | 3.32% |
| 2026-04-28 | 5.83 | 5.90 | 0.12 | 2.08% | 5.72 | 5.94 | 299194 | 17490 | 4.91% |
| 2026-04-27 | 5.62 | 5.78 | 0.22 | 3.96% | 5.60 | 5.88 | 248726 | 14288 | 4.08% |
| 2026-04-24 | 5.46 | 5.56 | 0.21 | 3.93% | 5.44 | 5.65 | 262289 | 14571 | 4.31% |
| 2026-04-23 | 5.34 | 5.35 | 0.01 | 0.19% | 5.26 | 5.37 | 92886 | 4950 | 1.53% |
| 2026-04-22 | 5.29 | 5.34 | 0.02 | 0.38% | 5.26 | 5.34 | 74594 | 3959 | 1.22% |
| 2026-04-21 | 5.27 | 5.32 | 0.06 | 1.14% | 5.18 | 5.33 | 121785 | 6382 | 2.00% |
| 2026-04-20 | 5.18 | 5.26 | 0.09 | 1.74% | 5.15 | 5.26 | 82532 | 4302 | 1.36% |
| 2026-04-17 | 5.21 | 5.17 | -0.06 | -1.15% | 5.15 | 5.22 | 74264 | 3843 | 1.22% |
| 2026-04-16 | 5.20 | 5.23 | 0.04 | 0.77% | 5.15 | 5.24 | 67954 | 3536 | 1.12% |
| 2026-04-15 | 5.26 | 5.19 | -0.08 | -1.52% | 5.18 | 5.28 | 80936 | 4217 | 1.33% |
| 2026-04-14 | 5.31 | 5.27 | -0.04 | -0.75% | 5.22 | 5.33 | 78867 | 4144 | 1.29% |
| 2026-04-13 | 5.25 | 5.31 | 0.06 | 1.14% | 5.22 | 5.33 | 82517 | 4353 | 1.35% |
| 2026-04-10 | 5.22 | 5.25 | 0.05 | 0.96% | 5.19 | 5.29 | 73793 | 3877 | 1.21% |
| 2026-04-09 | 5.28 | 5.20 | -0.10 | -1.89% | 5.19 | 5.32 | 86565 | 4526 | 1.42% |
| 2026-04-08 | 5.22 | 5.30 | 0.06 | 1.15% | 5.19 | 5.31 | 117220 | 6172 | 1.92% |
| 2026-04-07 | 5.08 | 5.24 | 0.14 | 2.75% | 5.00 | 5.28 | 135726 | 7029 | 2.23% |
| 2026-04-03 | 5.49 | 5.10 | -0.41 | -7.44% | 5.04 | 5.50 | 226839 | 11720 | 3.72% |
| 2026-04-02 | 5.50 | 5.51 | -0.01 | -0.18% | 5.46 | 5.58 | 115091 | 6349 | 1.89% |
| 2026-04-01 | 5.64 | 5.52 | -0.06 | -1.08% | 5.47 | 5.65 | 120591 | 6695 | 1.98% |
| 2026-03-31 | 5.75 | 5.58 | -0.19 | -3.29% | 5.57 | 5.77 | 117219 | 6633 | 1.92% |
| 2026-03-30 | 5.86 | 5.77 | -0.09 | -1.54% | 5.70 | 5.92 | 135683 | 7828 | 2.23% |
| 2026-03-27 | 5.70 | 5.86 | 0.13 | 2.27% | 5.68 | 5.88 | 200234 | 11659 | 3.29% |
| 2026-03-26 | 5.71 | 5.73 | -0.01 | -0.17% | 5.65 | 5.77 | 165905 | 9485 | 2.72% |
| 2026-03-25 | 5.59 | 5.74 | 0.11 | 1.95% | 5.49 | 5.74 | 214442 | 12147 | 3.52% |
| 2026-03-24 | 5.35 | 5.63 | 0.33 | 6.23% | 5.29 | 5.66 | 257118 | 14151 | 4.22% |
| 2026-03-23 | 5.53 | 5.30 | -0.29 | -5.19% | 5.25 | 5.62 | 192287 | 10435 | 3.16% |
| 2026-03-20 | 5.61 | 5.59 | -0.17 | -2.95% | 5.51 | 5.75 | 221902 | 12438 | 3.64% |
| 2026-03-19 | 5.71 | 5.76 | 0.15 | 2.67% | 5.64 | 5.85 | 316087 | 18112 | 5.19% |
| 2026-03-18 | 5.64 | 5.61 | -0.03 | -0.53% | 5.50 | 5.66 | 115872 | 6441 | 1.90% |
| 2026-03-17 | 5.71 | 5.64 | -0.07 | -1.23% | 5.62 | 5.73 | 118294 | 6713 | 1.94% |
| 2026-03-16 | 5.75 | 5.71 | -0.07 | -1.21% | 5.68 | 5.87 | 139408 | 8003 | 2.29% |
| 2026-03-13 | 5.93 | 5.78 | -0.16 | -2.69% | 5.74 | 5.93 | 210200 | 12232 | 3.45% |
| 2026-03-12 | 5.77 | 5.94 | 0.21 | 3.66% | 5.73 | 5.97 | 356976 | 20967 | 5.86% |
| 2026-03-11 | 5.70 | 5.73 | 0.00 | 0.00% | 5.58 | 5.80 | 239624 | 13610 | 3.93% |
| 2026-03-10 | 5.72 | 5.73 | -0.13 | -2.22% | 5.68 | 5.82 | 260843 | 14981 | 4.28% |
| 2026-03-09 | 6.21 | 5.86 | -0.02 | -0.34% | 5.84 | 6.28 | 423895 | 25448 | 6.96% |