当前时间：2026-06-22 19:56:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.99 | 4.98 | 0.00 | 0.00% | 4.86 | 5.03 | 106295 | 5255 | 0.81% |
| 2026-06-18 | 5.08 | 4.98 | -0.11 | -2.16% | 4.96 | 5.12 | 96554 | 4840 | 0.73% |
| 2026-06-17 | 5.09 | 5.09 | -0.04 | -0.78% | 4.99 | 5.21 | 125249 | 6385 | 0.95% |
| 2026-06-16 | 5.23 | 5.13 | 0.01 | 0.20% | 5.10 | 5.36 | 142654 | 7432 | 1.08% |
| 2026-06-15 | 5.10 | 5.12 | 0.13 | 2.61% | 5.08 | 5.24 | 144014 | 7457 | 1.09% |
| 2026-06-12 | 4.95 | 4.99 | 0.13 | 2.67% | 4.86 | 4.99 | 66421 | 3271 | 0.50% |
| 2026-06-11 | 4.96 | 4.86 | -0.11 | -2.21% | 4.85 | 4.96 | 76219 | 3731 | 0.58% |
| 2026-06-10 | 5.05 | 4.97 | -0.03 | -0.60% | 4.84 | 5.05 | 102347 | 5038 | 0.78% |
| 2026-06-09 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.10 | 72779 | 3651 | 0.55% |
| 2026-06-08 | 5.00 | 5.03 | 0.01 | 0.20% | 4.90 | 5.17 | 121697 | 6126 | 0.92% |
| 2026-06-05 | 5.17 | 5.02 | -0.13 | -2.52% | 5.00 | 5.21 | 145287 | 7376 | 1.10% |
| 2026-06-04 | 5.25 | 5.15 | -0.11 | -2.09% | 5.07 | 5.27 | 130969 | 6740 | 0.99% |
| 2026-06-03 | 5.33 | 5.26 | -0.07 | -1.31% | 5.26 | 5.40 | 104015 | 5530 | 0.79% |
| 2026-06-02 | 5.28 | 5.33 | 0.03 | 0.57% | 5.26 | 5.36 | 82155 | 4361 | 0.62% |
| 2026-06-01 | 5.26 | 5.30 | 0.02 | 0.38% | 5.25 | 5.44 | 97688 | 5235 | 0.74% |
| 2026-05-29 | 5.37 | 5.28 | -0.08 | -1.49% | 5.25 | 5.40 | 113437 | 6050 | 0.86% |
| 2026-05-28 | 5.29 | 5.36 | 0.09 | 1.71% | 5.26 | 5.43 | 128226 | 6870 | 0.97% |
| 2026-05-27 | 5.35 | 5.27 | -0.05 | -0.94% | 5.17 | 5.37 | 153122 | 8036 | 1.16% |
| 2026-05-26 | 5.46 | 5.32 | -0.20 | -3.62% | 5.25 | 5.52 | 140795 | 7543 | 1.07% |
| 2026-05-25 | 5.55 | 5.52 | -0.03 | -0.54% | 5.44 | 5.68 | 131440 | 7282 | 1.00% |
| 2026-05-22 | 5.40 | 5.55 | 0.10 | 1.83% | 5.40 | 5.60 | 115010 | 6373 | 0.87% |
| 2026-05-21 | 5.57 | 5.45 | -0.12 | -2.15% | 5.41 | 5.65 | 144209 | 7986 | 1.09% |
| 2026-05-20 | 5.40 | 5.57 | 0.13 | 2.39% | 5.39 | 5.63 | 172364 | 9549 | 1.31% |
| 2026-05-19 | 5.30 | 5.44 | 0.14 | 2.64% | 5.26 | 5.44 | 112005 | 6001 | 0.85% |
| 2026-05-18 | 5.37 | 5.30 | -0.06 | -1.12% | 5.24 | 5.39 | 118146 | 6259 | 0.90% |
| 2026-05-15 | 5.35 | 5.36 | 0.04 | 0.75% | 5.25 | 5.42 | 124796 | 6672 | 0.95% |
| 2026-05-14 | 5.29 | 5.32 | 0.03 | 0.57% | 5.26 | 5.47 | 182573 | 9815 | 1.38% |
| 2026-05-13 | 5.05 | 5.29 | 0.17 | 3.32% | 5.04 | 5.37 | 181184 | 9502 | 1.37% |
| 2026-05-12 | 5.09 | 5.12 | 0.02 | 0.39% | 5.05 | 5.20 | 178227 | 9134 | 1.35% |
| 2026-05-11 | 4.83 | 5.10 | 0.24 | 4.94% | 4.70 | 5.10 | 313084 | 15180 | 2.37% |
| 2026-05-08 | 5.01 | 4.86 | -0.17 | -3.38% | 4.82 | 5.06 | 271279 | 13299 | 2.06% |
| 2026-05-07 | 5.10 | 5.03 | -0.07 | -1.37% | 5.02 | 5.20 | 183502 | 9339 | 1.39% |
| 2026-05-06 | 5.21 | 5.10 | -0.09 | -1.73% | 5.09 | 5.24 | 164983 | 8461 | 1.25% |
| 2026-04-30 | 5.25 | 5.19 | -0.12 | -2.26% | 5.16 | 5.29 | 142894 | 7445 | 1.08% |
| 2026-04-29 | 5.41 | 5.31 | 0.14 | 2.71% | 5.28 | 5.43 | 292722 | 15786 | 2.22% |
| 2026-04-28 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.20 | 88522 | 4558 | 0.67% |
| 2026-04-27 | 5.24 | 5.15 | -0.08 | -1.53% | 5.07 | 5.24 | 143628 | 7385 | 1.09% |
| 2026-04-24 | 5.22 | 5.23 | 0.02 | 0.38% | 5.20 | 5.28 | 68709 | 3597 | 0.52% |
| 2026-04-23 | 5.34 | 5.21 | -0.11 | -2.07% | 5.17 | 5.34 | 98035 | 5119 | 0.74% |
| 2026-04-22 | 5.18 | 5.32 | 0.15 | 2.90% | 5.17 | 5.33 | 117376 | 6183 | 0.89% |
| 2026-04-21 | 5.26 | 5.17 | -0.10 | -1.90% | 5.15 | 5.26 | 121210 | 6289 | 0.92% |
| 2026-04-20 | 5.29 | 5.27 | -0.01 | -0.19% | 5.15 | 5.31 | 131759 | 6892 | 1.00% |
| 2026-04-17 | 5.50 | 5.28 | -0.23 | -4.17% | 5.23 | 5.50 | 250776 | 13344 | 1.90% |
| 2026-04-16 | 5.55 | 5.51 | -0.01 | -0.18% | 5.46 | 5.55 | 70399 | 3870 | 0.53% |
| 2026-04-15 | 5.60 | 5.52 | -0.10 | -1.78% | 5.49 | 5.65 | 121498 | 6734 | 0.92% |
| 2026-04-14 | 5.71 | 5.62 | -0.06 | -1.06% | 5.60 | 5.79 | 153120 | 8641 | 1.16% |
| 2026-04-13 | 5.50 | 5.68 | 0.18 | 3.27% | 5.50 | 5.71 | 169037 | 9524 | 1.28% |
| 2026-04-10 | 5.55 | 5.50 | -0.05 | -0.90% | 5.47 | 5.68 | 160716 | 8961 | 1.22% |
| 2026-04-09 | 5.40 | 5.55 | 0.11 | 2.02% | 5.38 | 5.69 | 188965 | 10497 | 1.43% |
| 2026-04-08 | 5.41 | 5.44 | 0.15 | 2.84% | 5.36 | 5.45 | 118121 | 6382 | 0.90% |
| 2026-04-07 | 5.33 | 5.29 | -0.06 | -1.12% | 5.26 | 5.50 | 128941 | 6907 | 0.98% |
| 2026-04-03 | 5.30 | 5.35 | 0.08 | 1.52% | 5.25 | 5.39 | 105476 | 5619 | 0.80% |
| 2026-04-02 | 5.49 | 5.27 | -0.21 | -3.83% | 5.25 | 5.50 | 142029 | 7585 | 1.08% |
| 2026-04-01 | 5.59 | 5.48 | -0.02 | -0.36% | 5.46 | 5.60 | 85238 | 4689 | 0.65% |
| 2026-03-31 | 5.50 | 5.50 | 0.01 | 0.18% | 5.43 | 5.66 | 147536 | 8153 | 1.12% |
| 2026-03-30 | 5.40 | 5.49 | 0.02 | 0.37% | 5.38 | 5.53 | 123198 | 6733 | 0.93% |
| 2026-03-27 | 5.21 | 5.47 | 0.19 | 3.60% | 5.17 | 5.48 | 130278 | 6962 | 0.99% |
| 2026-03-26 | 5.41 | 5.28 | -0.13 | -2.40% | 5.25 | 5.56 | 172814 | 9351 | 1.31% |
| 2026-03-25 | 5.35 | 5.41 | 0.11 | 2.08% | 5.35 | 5.47 | 111522 | 6034 | 0.85% |
| 2026-03-24 | 5.20 | 5.30 | 0.18 | 3.52% | 5.12 | 5.32 | 190191 | 9931 | 1.44% |
| 2026-03-23 | 5.19 | 5.12 | -0.22 | -4.12% | 5.09 | 5.40 | 211681 | 11002 | 1.61% |
| 2026-03-20 | 5.50 | 5.34 | -0.13 | -2.38% | 5.33 | 5.56 | 147122 | 7975 | 1.12% |
| 2026-03-19 | 5.55 | 5.47 | -0.10 | -1.80% | 5.40 | 5.57 | 147095 | 8063 | 1.12% |
| 2026-03-18 | 5.51 | 5.57 | 0.04 | 0.72% | 5.50 | 5.61 | 105387 | 5856 | 0.80% |
| 2026-03-17 | 5.74 | 5.53 | -0.21 | -3.66% | 5.52 | 5.74 | 195938 | 10931 | 1.49% |
| 2026-03-16 | 5.62 | 5.74 | 0.13 | 2.32% | 5.48 | 5.75 | 255804 | 14315 | 1.94% |