当前时间：2026-06-24 18:34:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 5.12 | 4.97 | -0.15 | -2.93% | 4.93 | 5.14 | 123607 | 6172 | 2.34% |
| 2026-06-23 | 5.06 | 5.12 | 0.03 | 0.59% | 5.05 | 5.19 | 121534 | 6250 | 2.30% |
| 2026-06-22 | 5.04 | 5.09 | 0.00 | 0.00% | 4.91 | 5.11 | 123797 | 6194 | 2.35% |
| 2026-06-18 | 5.08 | 5.09 | 0.02 | 0.39% | 4.96 | 5.14 | 108205 | 5475 | 2.05% |
| 2026-06-17 | 5.22 | 5.07 | -0.15 | -2.87% | 5.05 | 5.23 | 129551 | 6599 | 2.45% |
| 2026-06-16 | 5.32 | 5.22 | -0.11 | -2.06% | 5.19 | 5.32 | 107617 | 5618 | 2.04% |
| 2026-06-15 | 5.39 | 5.33 | -0.06 | -1.11% | 5.28 | 5.44 | 143149 | 7643 | 2.71% |
| 2026-06-12 | 5.29 | 5.39 | 0.09 | 1.70% | 5.22 | 5.42 | 139109 | 7442 | 2.64% |
| 2026-06-11 | 5.20 | 5.30 | 0.06 | 1.15% | 5.15 | 5.33 | 146166 | 7704 | 2.77% |
| 2026-06-10 | 5.25 | 5.24 | -0.04 | -0.76% | 5.18 | 5.33 | 106822 | 5594 | 2.02% |
| 2026-06-09 | 5.34 | 5.28 | -0.04 | -0.75% | 5.21 | 5.37 | 120248 | 6340 | 2.28% |
| 2026-06-08 | 5.31 | 5.32 | -0.10 | -1.85% | 5.22 | 5.47 | 133548 | 7154 | 2.53% |
| 2026-06-05 | 5.39 | 5.42 | 0.02 | 0.37% | 5.33 | 5.47 | 125922 | 6818 | 2.39% |
| 2026-06-04 | 5.50 | 5.40 | -0.11 | -2.00% | 5.36 | 5.60 | 143050 | 7784 | 2.71% |
| 2026-06-03 | 5.55 | 5.51 | 0.01 | 0.18% | 5.44 | 5.57 | 127564 | 7011 | 2.42% |
| 2026-06-02 | 5.64 | 5.50 | -0.17 | -3.00% | 5.45 | 5.66 | 150787 | 8299 | 2.86% |
| 2026-06-01 | 5.49 | 5.67 | 0.18 | 3.28% | 5.43 | 5.68 | 198446 | 11119 | 3.76% |
| 2026-05-29 | 5.47 | 5.49 | 0.02 | 0.37% | 5.44 | 5.58 | 147627 | 8142 | 2.80% |
| 2026-05-28 | 5.43 | 5.47 | 0.00 | 0.00% | 5.36 | 5.52 | 103247 | 5612 | 1.96% |
| 2026-05-27 | 5.52 | 5.47 | -0.06 | -1.08% | 5.42 | 5.57 | 138948 | 7608 | 2.63% |
| 2026-05-26 | 5.59 | 5.53 | -0.08 | -1.43% | 5.45 | 5.61 | 153409 | 8450 | 2.91% |
| 2026-05-25 | 5.63 | 5.61 | -0.02 | -0.36% | 5.55 | 5.65 | 103976 | 5817 | 1.97% |
| 2026-05-22 | 5.52 | 5.63 | 0.11 | 1.99% | 5.46 | 5.68 | 146479 | 8180 | 2.78% |
| 2026-05-21 | 5.71 | 5.52 | -0.18 | -3.16% | 5.50 | 5.77 | 160651 | 9066 | 3.04% |
| 2026-05-20 | 5.84 | 5.70 | -0.18 | -3.06% | 5.70 | 5.86 | 151939 | 8715 | 2.88% |
| 2026-05-19 | 5.87 | 5.88 | 0.02 | 0.34% | 5.80 | 5.92 | 118614 | 6953 | 2.25% |
| 2026-05-18 | 5.87 | 5.86 | -0.02 | -0.34% | 5.77 | 5.87 | 172328 | 10021 | 3.27% |
| 2026-05-15 | 6.04 | 5.88 | -0.19 | -3.13% | 5.82 | 6.06 | 243593 | 14427 | 4.62% |
| 2026-05-14 | 6.17 | 6.07 | -0.12 | -1.94% | 6.06 | 6.20 | 158112 | 9648 | 3.00% |
| 2026-05-13 | 6.21 | 6.19 | 0.01 | 0.16% | 6.14 | 6.25 | 153775 | 9517 | 2.91% |
| 2026-05-12 | 6.30 | 6.18 | -0.15 | -2.37% | 6.14 | 6.34 | 207663 | 12893 | 3.93% |
| 2026-05-11 | 6.33 | 6.33 | 0.03 | 0.48% | 6.30 | 6.36 | 200545 | 12701 | 3.80% |
| 2026-05-08 | 6.23 | 6.30 | 0.08 | 1.29% | 6.20 | 6.32 | 186638 | 11711 | 3.54% |
| 2026-05-07 | 6.23 | 6.22 | -0.04 | -0.64% | 6.20 | 6.27 | 151762 | 9448 | 2.88% |
| 2026-05-06 | 6.26 | 6.26 | 0.00 | 0.00% | 6.16 | 6.27 | 197904 | 12282 | 3.75% |
| 2026-04-30 | 6.15 | 6.26 | 0.11 | 1.79% | 6.15 | 6.27 | 232806 | 14508 | 4.41% |
| 2026-04-29 | 6.01 | 6.15 | 0.09 | 1.49% | 6.01 | 6.17 | 175654 | 10766 | 3.33% |
| 2026-04-28 | 6.03 | 6.06 | 0.02 | 0.33% | 5.98 | 6.09 | 136815 | 8259 | 2.59% |
| 2026-04-27 | 6.09 | 6.04 | -0.06 | -0.98% | 5.96 | 6.09 | 193289 | 11611 | 3.66% |
| 2026-04-24 | 6.11 | 6.10 | -0.06 | -0.97% | 6.06 | 6.18 | 145394 | 8884 | 2.75% |
| 2026-04-23 | 6.19 | 6.16 | -0.05 | -0.81% | 6.06 | 6.20 | 197746 | 12127 | 3.75% |
| 2026-04-22 | 6.24 | 6.21 | -0.06 | -0.96% | 6.20 | 6.28 | 162881 | 10135 | 3.09% |
| 2026-04-21 | 6.31 | 6.27 | -0.05 | -0.79% | 6.21 | 6.33 | 161936 | 10115 | 3.07% |
| 2026-04-20 | 6.30 | 6.32 | 0.04 | 0.64% | 6.28 | 6.33 | 170360 | 10736 | 3.23% |
| 2026-04-17 | 6.34 | 6.28 | -0.09 | -1.41% | 6.24 | 6.35 | 190663 | 11985 | 3.61% |
| 2026-04-16 | 6.29 | 6.37 | 0.07 | 1.11% | 6.20 | 6.38 | 236068 | 14908 | 4.47% |
| 2026-04-15 | 6.36 | 6.30 | -0.08 | -1.25% | 6.27 | 6.38 | 180408 | 11364 | 3.42% |
| 2026-04-14 | 6.34 | 6.38 | 0.04 | 0.63% | 6.27 | 6.39 | 226300 | 14304 | 4.29% |
| 2026-04-13 | 6.31 | 6.34 | 0.02 | 0.32% | 6.26 | 6.36 | 203140 | 12819 | 3.85% |
| 2026-04-10 | 6.35 | 6.32 | -0.03 | -0.47% | 6.27 | 6.37 | 219134 | 13869 | 4.15% |
| 2026-04-09 | 6.35 | 6.35 | -0.05 | -0.78% | 6.27 | 6.44 | 264242 | 16728 | 5.01% |
| 2026-04-08 | 6.33 | 6.40 | 0.07 | 1.11% | 6.26 | 6.40 | 295774 | 18803 | 5.60% |
| 2026-04-07 | 6.12 | 6.33 | 0.15 | 2.43% | 6.09 | 6.40 | 322395 | 20220 | 6.11% |
| 2026-04-03 | 6.55 | 6.18 | -0.37 | -5.65% | 6.12 | 6.56 | 406284 | 25257 | 7.70% |
| 2026-04-02 | 6.52 | 6.55 | 0.02 | 0.31% | 6.48 | 6.67 | 301099 | 19726 | 5.70% |
| 2026-04-01 | 6.70 | 6.53 | -0.10 | -1.51% | 6.48 | 6.74 | 310222 | 20339 | 5.88% |
| 2026-03-31 | 6.94 | 6.63 | -0.38 | -5.42% | 6.61 | 7.01 | 505367 | 34142 | 9.57% |
| 2026-03-30 | 6.73 | 7.01 | 0.20 | 2.94% | 6.73 | 7.15 | 657511 | 45976 | 12.46% |
| 2026-03-27 | 6.44 | 6.81 | 0.29 | 4.45% | 6.42 | 7.13 | 646845 | 43974 | 12.26% |
| 2026-03-26 | 6.58 | 6.52 | -0.09 | -1.36% | 6.43 | 6.80 | 313337 | 20540 | 5.94% |
| 2026-03-25 | 6.46 | 6.61 | 0.15 | 2.32% | 6.40 | 6.63 | 312368 | 20501 | 5.92% |
| 2026-03-24 | 6.42 | 6.46 | 0.13 | 2.05% | 6.23 | 6.48 | 365238 | 23194 | 6.92% |
| 2026-03-23 | 6.69 | 6.33 | -0.52 | -7.59% | 6.28 | 6.70 | 531865 | 34373 | 10.08% |
| 2026-03-20 | 7.09 | 6.85 | -0.23 | -3.25% | 6.84 | 7.11 | 395534 | 27496 | 7.49% |
| 2026-03-19 | 7.41 | 7.08 | -0.23 | -3.15% | 7.04 | 7.49 | 508780 | 36561 | 9.64% |
| 2026-03-18 | 7.51 | 7.31 | -0.20 | -2.66% | 7.20 | 7.54 | 465595 | 34027 | 8.82% |
| 2026-03-17 | 7.68 | 7.51 | -0.42 | -5.30% | 7.49 | 7.97 | 677205 | 51910 | 12.83% |
| 2026-03-16 | 7.41 | 7.93 | 0.53 | 7.16% | 7.37 | 8.09 | 1130378 | 88248 | 21.42% |