当前时间：2026-06-25 13:07:21 星期四交易中
| 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 | 5.15 | 5.07 | -0.13 | -2.50% | 5.05 | 5.21 | 142070 | 7254 | 1.10% |
| 2026-06-23 | 4.96 | 5.20 | 0.20 | 4.00% | 4.96 | 5.22 | 218863 | 11216 | 1.70% |
| 2026-06-22 | 4.98 | 5.00 | 0.02 | 0.40% | 4.81 | 5.04 | 112056 | 5506 | 0.87% |
| 2026-06-18 | 4.97 | 4.98 | 0.01 | 0.20% | 4.93 | 5.02 | 71884 | 3573 | 0.56% |
| 2026-06-17 | 5.02 | 4.97 | -0.06 | -1.19% | 4.96 | 5.02 | 46000 | 2291 | 0.36% |
| 2026-06-16 | 5.05 | 5.03 | -0.03 | -0.59% | 4.96 | 5.06 | 63066 | 3155 | 0.49% |
| 2026-06-15 | 5.01 | 5.06 | 0.06 | 1.20% | 4.98 | 5.06 | 82789 | 4171 | 0.64% |
| 2026-06-12 | 4.90 | 5.00 | 0.13 | 2.67% | 4.87 | 5.01 | 107114 | 5317 | 0.83% |
| 2026-06-11 | 4.93 | 4.87 | -0.10 | -2.01% | 4.86 | 4.99 | 70208 | 3433 | 0.54% |
| 2026-06-10 | 4.92 | 4.97 | 0.02 | 0.40% | 4.89 | 4.98 | 61912 | 3054 | 0.48% |
| 2026-06-09 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 59096 | 2914 | 0.46% |
| 2026-06-08 | 4.99 | 4.92 | -0.10 | -1.99% | 4.88 | 5.02 | 83041 | 4102 | 0.64% |
| 2026-06-05 | 4.97 | 5.02 | 0.05 | 1.01% | 4.97 | 5.06 | 67739 | 3404 | 0.53% |
| 2026-06-04 | 5.05 | 4.97 | -0.08 | -1.58% | 4.94 | 5.06 | 81372 | 4054 | 0.63% |
| 2026-06-03 | 5.09 | 5.05 | -0.03 | -0.59% | 5.02 | 5.09 | 75823 | 3827 | 0.59% |
| 2026-06-02 | 5.10 | 5.08 | -0.04 | -0.78% | 5.05 | 5.13 | 75355 | 3826 | 0.58% |
| 2026-06-01 | 5.04 | 5.12 | 0.11 | 2.20% | 4.98 | 5.12 | 112977 | 5723 | 0.88% |
| 2026-05-29 | 4.94 | 5.01 | 0.08 | 1.62% | 4.93 | 5.04 | 109601 | 5478 | 0.85% |
| 2026-05-28 | 4.95 | 4.93 | -0.04 | -0.80% | 4.88 | 4.99 | 79365 | 3912 | 0.62% |
| 2026-05-27 | 5.04 | 4.97 | -0.06 | -1.19% | 4.93 | 5.04 | 112176 | 5574 | 0.87% |
| 2026-05-26 | 5.05 | 5.03 | -0.03 | -0.59% | 5.00 | 5.05 | 95733 | 4808 | 0.74% |
| 2026-05-25 | 5.08 | 5.06 | -0.06 | -1.17% | 5.03 | 5.10 | 116270 | 5883 | 0.90% |
| 2026-05-22 | 5.18 | 5.12 | 0.12 | 2.40% | 5.09 | 5.25 | 171813 | 8855 | 1.33% |
| 2026-05-21 | 5.08 | 5.00 | -0.10 | -1.96% | 5.00 | 5.13 | 115524 | 5863 | 0.90% |
| 2026-05-20 | 5.20 | 5.10 | -0.12 | -2.30% | 5.09 | 5.20 | 104066 | 5334 | 0.81% |
| 2026-05-19 | 5.18 | 5.22 | 0.03 | 0.58% | 5.17 | 5.24 | 74664 | 3880 | 0.58% |
| 2026-05-18 | 5.21 | 5.19 | -0.04 | -0.76% | 5.12 | 5.22 | 112280 | 5796 | 0.87% |
| 2026-05-15 | 5.24 | 5.23 | -0.04 | -0.76% | 5.21 | 5.30 | 130055 | 6827 | 1.01% |
| 2026-05-14 | 5.31 | 5.27 | -0.06 | -1.13% | 5.19 | 5.33 | 223559 | 11730 | 1.73% |
| 2026-05-13 | 5.42 | 5.33 | -0.10 | -1.84% | 5.31 | 5.42 | 207808 | 11101 | 1.61% |
| 2026-05-12 | 5.38 | 5.43 | 0.05 | 0.93% | 5.33 | 5.44 | 233174 | 12601 | 1.81% |
| 2026-05-11 | 5.38 | 5.38 | 0.03 | 0.56% | 5.30 | 5.39 | 191404 | 10239 | 1.48% |
| 2026-05-08 | 5.29 | 5.35 | 0.05 | 0.94% | 5.29 | 5.37 | 187382 | 9986 | 1.45% |
| 2026-05-07 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.33 | 162956 | 8611 | 1.26% |
| 2026-05-06 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.31 | 174950 | 9245 | 1.36% |
| 2026-04-30 | 5.39 | 5.28 | -0.16 | -2.94% | 5.25 | 5.40 | 314858 | 16713 | 2.44% |
| 2026-04-29 | 5.41 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 185275 | 10059 | 1.44% |
| 2026-04-28 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 210999 | 11485 | 1.64% |
| 2026-04-27 | 5.54 | 5.43 | -0.10 | -1.81% | 5.42 | 5.57 | 268090 | 14668 | 2.08% |
| 2026-04-24 | 5.61 | 5.53 | -0.17 | -2.98% | 5.50 | 5.65 | 291937 | 16182 | 2.26% |
| 2026-04-23 | 5.66 | 5.70 | 0.00 | 0.00% | 5.55 | 5.75 | 318554 | 18084 | 2.47% |
| 2026-04-22 | 5.73 | 5.70 | -0.11 | -1.89% | 5.65 | 5.75 | 302551 | 17201 | 2.35% |
| 2026-04-21 | 5.74 | 5.81 | 0.03 | 0.52% | 5.73 | 5.89 | 354709 | 20541 | 2.75% |
| 2026-04-20 | 5.93 | 5.78 | -0.21 | -3.51% | 5.67 | 5.94 | 531526 | 30616 | 4.12% |
| 2026-04-17 | 6.08 | 5.99 | -0.24 | -3.85% | 5.91 | 6.12 | 597952 | 35789 | 4.64% |
| 2026-04-16 | 6.16 | 6.23 | -0.17 | -2.66% | 6.01 | 6.27 | 1003336 | 61473 | 7.78% |
| 2026-04-15 | 6.00 | 6.40 | 0.43 | 7.20% | 5.83 | 6.42 | 1320152 | 81675 | 10.24% |
| 2026-04-14 | 5.84 | 5.97 | 0.11 | 1.88% | 5.65 | 6.11 | 1081006 | 63648 | 8.38% |
| 2026-04-13 | 6.29 | 5.86 | -0.19 | -3.14% | 5.82 | 6.65 | 1505269 | 91290 | 11.67% |
| 2026-04-10 | 5.50 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 1066595 | 63006 | 8.27% |
| 2026-04-09 | 5.60 | 5.50 | -0.29 | -5.01% | 5.46 | 5.79 | 617492 | 34367 | 4.79% |
| 2026-04-08 | 5.62 | 5.79 | 0.13 | 2.30% | 5.57 | 5.93 | 704738 | 40570 | 5.46% |
| 2026-04-07 | 5.58 | 5.66 | 0.05 | 0.89% | 5.45 | 5.74 | 525174 | 29566 | 4.07% |
| 2026-04-03 | 5.46 | 5.61 | 0.12 | 2.19% | 5.42 | 5.75 | 527394 | 29475 | 4.09% |
| 2026-04-02 | 5.41 | 5.49 | 0.08 | 1.48% | 5.40 | 5.51 | 232771 | 12725 | 1.80% |
| 2026-04-01 | 5.30 | 5.41 | 0.13 | 2.46% | 5.26 | 5.42 | 179476 | 9652 | 1.39% |
| 2026-03-31 | 5.24 | 5.28 | 0.04 | 0.76% | 5.23 | 5.35 | 157835 | 8381 | 1.22% |
| 2026-03-30 | 5.06 | 5.24 | 0.15 | 2.95% | 5.03 | 5.25 | 140755 | 7291 | 1.09% |
| 2026-03-27 | 5.02 | 5.09 | 0.04 | 0.79% | 5.00 | 5.10 | 91924 | 4655 | 0.71% |
| 2026-03-26 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.12 | 80589 | 4082 | 0.62% |
| 2026-03-25 | 5.00 | 5.06 | 0.08 | 1.61% | 4.97 | 5.07 | 118363 | 5951 | 0.92% |
| 2026-03-24 | 4.91 | 4.98 | 0.14 | 2.89% | 4.87 | 4.99 | 106515 | 5264 | 0.83% |
| 2026-03-23 | 5.12 | 4.84 | -0.33 | -6.38% | 4.81 | 5.12 | 187639 | 9285 | 1.45% |
| 2026-03-20 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.27 | 80636 | 4197 | 0.63% |
| 2026-03-19 | 5.30 | 5.21 | -0.11 | -2.07% | 5.20 | 5.33 | 86598 | 4551 | 0.67% |
| 2026-03-18 | 5.34 | 5.32 | -0.04 | -0.75% | 5.26 | 5.36 | 91047 | 4829 | 0.71% |
| 2026-03-17 | 5.35 | 5.36 | 0.00 | 0.00% | 5.34 | 5.44 | 86837 | 4683 | 0.67% |