当前时间：2026-06-22 15:59:57 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 | 5.24 | 5.17 | -0.05 | -0.96% | 5.12 | 5.24 | 116786 | 6025 | 0.79% |
| 2026-06-17 | 5.22 | 5.22 | -0.02 | -0.38% | 5.15 | 5.29 | 83965 | 4382 | 0.56% |
| 2026-06-16 | 5.36 | 5.24 | -0.11 | -2.06% | 5.19 | 5.36 | 97699 | 5124 | 0.66% |
| 2026-06-15 | 5.35 | 5.35 | 0.06 | 1.13% | 5.30 | 5.49 | 108610 | 5854 | 0.73% |
| 2026-06-12 | 5.20 | 5.29 | 0.10 | 1.93% | 5.17 | 5.32 | 100957 | 5306 | 0.68% |
| 2026-06-11 | 5.25 | 5.19 | -0.08 | -1.52% | 5.13 | 5.27 | 88212 | 4565 | 0.59% |
| 2026-06-10 | 5.23 | 5.27 | -0.01 | -0.19% | 5.17 | 5.28 | 85107 | 4444 | 0.57% |
| 2026-06-09 | 5.35 | 5.28 | -0.03 | -0.56% | 5.24 | 5.38 | 87253 | 4607 | 0.59% |
| 2026-06-08 | 5.29 | 5.31 | -0.12 | -2.21% | 5.23 | 5.46 | 102755 | 5476 | 0.69% |
| 2026-06-05 | 5.40 | 5.43 | 0.02 | 0.37% | 5.38 | 5.49 | 73302 | 3978 | 0.49% |
| 2026-06-04 | 5.56 | 5.41 | -0.15 | -2.70% | 5.37 | 5.61 | 91060 | 4964 | 0.61% |
| 2026-06-03 | 5.63 | 5.56 | -0.07 | -1.24% | 5.50 | 5.64 | 86258 | 4810 | 0.58% |
| 2026-06-02 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.73 | 117022 | 6618 | 0.79% |
| 2026-06-01 | 5.52 | 5.67 | 0.17 | 3.09% | 5.46 | 5.70 | 122373 | 6864 | 0.82% |
| 2026-05-29 | 5.46 | 5.50 | 0.09 | 1.66% | 5.43 | 5.57 | 110153 | 6076 | 0.74% |
| 2026-05-28 | 5.46 | 5.41 | -0.05 | -0.92% | 5.31 | 5.48 | 112390 | 6084 | 0.75% |
| 2026-05-27 | 5.54 | 5.46 | -0.10 | -1.80% | 5.41 | 5.61 | 93052 | 5094 | 0.62% |
| 2026-05-26 | 5.68 | 5.56 | -0.14 | -2.46% | 5.50 | 5.72 | 147009 | 8207 | 0.98% |
| 2026-05-25 | 5.69 | 5.70 | 0.01 | 0.18% | 5.64 | 5.72 | 86062 | 4891 | 0.58% |
| 2026-05-22 | 5.73 | 5.69 | -0.01 | -0.18% | 5.63 | 5.75 | 96500 | 5486 | 0.65% |
| 2026-05-21 | 5.85 | 5.70 | -0.14 | -2.40% | 5.70 | 5.92 | 158236 | 9221 | 1.06% |
| 2026-05-20 | 5.96 | 5.84 | -0.14 | -2.34% | 5.82 | 5.97 | 105866 | 6202 | 0.71% |
| 2026-05-19 | 5.87 | 5.98 | 0.11 | 1.87% | 5.86 | 6.00 | 118686 | 7026 | 0.79% |
| 2026-05-18 | 6.01 | 5.87 | -0.14 | -2.33% | 5.79 | 6.03 | 186221 | 10915 | 1.24% |
| 2026-05-15 | 5.89 | 6.01 | 0.14 | 2.39% | 5.82 | 6.11 | 199803 | 11982 | 1.34% |
| 2026-05-14 | 5.94 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 94121 | 5543 | 0.63% |
| 2026-05-13 | 5.98 | 5.94 | -0.06 | -1.00% | 5.92 | 6.00 | 108340 | 6438 | 0.72% |
| 2026-05-12 | 6.08 | 6.00 | -0.07 | -1.15% | 6.00 | 6.09 | 106066 | 6408 | 0.71% |
| 2026-05-11 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.09 | 113184 | 6848 | 0.76% |
| 2026-05-08 | 6.04 | 6.04 | 0.01 | 0.17% | 6.01 | 6.09 | 87636 | 5295 | 0.59% |
| 2026-05-07 | 6.09 | 6.03 | -0.02 | -0.33% | 6.02 | 6.09 | 113273 | 6849 | 0.76% |
| 2026-05-06 | 6.08 | 6.05 | -0.02 | -0.33% | 6.03 | 6.10 | 120132 | 7281 | 0.80% |
| 2026-04-30 | 6.00 | 6.07 | 0.07 | 1.17% | 5.97 | 6.08 | 105953 | 6403 | 0.71% |
| 2026-04-29 | 5.91 | 6.00 | 0.06 | 1.01% | 5.91 | 6.02 | 91398 | 5459 | 0.61% |
| 2026-04-28 | 5.92 | 5.94 | 0.00 | 0.00% | 5.90 | 5.98 | 105190 | 6246 | 0.70% |
| 2026-04-27 | 6.04 | 5.94 | -0.11 | -1.82% | 5.89 | 6.04 | 142859 | 8499 | 0.96% |
| 2026-04-24 | 5.93 | 6.05 | 0.05 | 0.83% | 5.86 | 6.06 | 137396 | 8181 | 0.92% |
| 2026-04-23 | 6.02 | 6.00 | -0.03 | -0.50% | 5.95 | 6.03 | 90327 | 5418 | 0.60% |
| 2026-04-22 | 6.05 | 6.03 | -0.03 | -0.50% | 6.02 | 6.06 | 75084 | 4530 | 0.50% |
| 2026-04-21 | 6.09 | 6.06 | -0.05 | -0.82% | 6.03 | 6.11 | 78740 | 4775 | 0.53% |
| 2026-04-20 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.11 | 89890 | 5460 | 0.60% |
| 2026-04-17 | 6.09 | 6.07 | -0.01 | -0.16% | 6.03 | 6.09 | 71576 | 4340 | 0.48% |
| 2026-04-16 | 6.05 | 6.08 | 0.04 | 0.66% | 6.03 | 6.12 | 96048 | 5835 | 0.64% |
| 2026-04-15 | 6.07 | 6.04 | -0.01 | -0.17% | 6.03 | 6.10 | 70769 | 4289 | 0.47% |
| 2026-04-14 | 6.04 | 6.05 | 0.00 | 0.00% | 5.99 | 6.08 | 82771 | 4991 | 0.55% |
| 2026-04-13 | 6.04 | 6.05 | -0.02 | -0.33% | 5.99 | 6.07 | 83846 | 5060 | 0.56% |
| 2026-04-10 | 6.00 | 6.07 | 0.09 | 1.51% | 5.99 | 6.12 | 81348 | 4937 | 0.54% |
| 2026-04-09 | 6.01 | 5.98 | -0.07 | -1.16% | 5.96 | 6.04 | 83048 | 4985 | 0.56% |
| 2026-04-08 | 6.00 | 6.05 | 0.16 | 2.72% | 5.97 | 6.05 | 111974 | 6732 | 0.75% |
| 2026-04-07 | 5.87 | 5.89 | 0.01 | 0.17% | 5.84 | 5.91 | 61043 | 3590 | 0.41% |
| 2026-04-03 | 5.94 | 5.88 | -0.06 | -1.01% | 5.82 | 5.95 | 87898 | 5154 | 0.59% |
| 2026-04-02 | 5.99 | 5.94 | -0.07 | -1.16% | 5.90 | 6.04 | 84611 | 5039 | 0.57% |
| 2026-04-01 | 6.04 | 6.01 | 0.04 | 0.67% | 5.97 | 6.06 | 104936 | 6305 | 0.70% |
| 2026-03-31 | 5.92 | 5.97 | 0.04 | 0.67% | 5.92 | 6.04 | 116439 | 6981 | 0.78% |
| 2026-03-30 | 5.83 | 5.93 | 0.03 | 0.51% | 5.81 | 5.94 | 97618 | 5740 | 0.65% |
| 2026-03-27 | 5.81 | 5.90 | 0.05 | 0.85% | 5.79 | 5.92 | 112998 | 6632 | 0.76% |
| 2026-03-26 | 5.86 | 5.85 | -0.03 | -0.51% | 5.81 | 5.96 | 131288 | 7705 | 0.88% |
| 2026-03-25 | 5.80 | 5.88 | 0.09 | 1.55% | 5.78 | 5.92 | 117538 | 6890 | 0.79% |
| 2026-03-24 | 5.73 | 5.79 | 0.16 | 2.84% | 5.63 | 5.80 | 140665 | 8055 | 0.94% |
| 2026-03-23 | 5.95 | 5.63 | -0.38 | -6.32% | 5.59 | 5.95 | 239870 | 13835 | 1.60% |
| 2026-03-20 | 6.11 | 6.01 | -0.10 | -1.64% | 6.00 | 6.15 | 131306 | 7952 | 0.88% |
| 2026-03-19 | 6.19 | 6.11 | -0.13 | -2.08% | 6.08 | 6.23 | 134717 | 8267 | 0.90% |
| 2026-03-18 | 6.35 | 6.24 | -0.09 | -1.42% | 6.19 | 6.35 | 140264 | 8755 | 0.94% |
| 2026-03-17 | 6.38 | 6.33 | -0.04 | -0.63% | 6.32 | 6.42 | 108584 | 6914 | 0.73% |
| 2026-03-16 | 6.39 | 6.37 | -0.01 | -0.16% | 6.32 | 6.42 | 96025 | 6105 | 0.64% |