当前时间：2026-06-22 15:33:58 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 | 5.76 | 5.36 | -0.32 | -5.63% | 5.31 | 5.94 | 3431623 | 192193 | 5.26% |
| 2026-06-17 | 5.70 | 5.68 | -0.04 | -0.70% | 5.52 | 5.83 | 2355162 | 133866 | 3.61% |
| 2026-06-16 | 5.68 | 5.72 | 0.05 | 0.88% | 5.65 | 5.92 | 2457736 | 141592 | 3.77% |
| 2026-06-15 | 5.50 | 5.67 | 0.15 | 2.72% | 5.41 | 5.70 | 2252792 | 126455 | 3.45% |
| 2026-06-12 | 5.47 | 5.52 | 0.03 | 0.55% | 5.40 | 5.58 | 2444120 | 134662 | 3.74% |
| 2026-06-11 | 5.50 | 5.49 | -0.13 | -2.31% | 5.46 | 5.67 | 2243180 | 123967 | 3.44% |
| 2026-06-10 | 5.98 | 5.62 | -0.46 | -7.57% | 5.56 | 5.98 | 3150896 | 180052 | 4.83% |
| 2026-06-09 | 6.00 | 6.08 | 0.02 | 0.33% | 5.76 | 6.15 | 3491677 | 208804 | 5.35% |
| 2026-06-08 | 5.98 | 6.06 | -0.17 | -2.73% | 5.97 | 6.39 | 3289652 | 203376 | 5.04% |
| 2026-06-05 | 6.80 | 6.23 | -0.65 | -9.45% | 6.19 | 7.08 | 4402007 | 286724 | 6.74% |
| 2026-06-04 | 7.14 | 6.88 | -0.51 | -6.90% | 6.86 | 7.39 | 4325552 | 307006 | 6.63% |
| 2026-06-03 | 7.03 | 7.39 | 0.01 | 0.14% | 6.70 | 7.79 | 6982130 | 495986 | 10.70% |
| 2026-06-02 | 7.49 | 7.38 | -0.54 | -6.82% | 7.20 | 7.59 | 5832056 | 429908 | 8.94% |
| 2026-06-01 | 7.66 | 7.92 | 0.62 | 8.49% | 7.00 | 8.03 | 7790382 | 583842 | 11.94% |
| 2026-05-29 | 6.64 | 7.30 | 0.66 | 9.94% | 6.47 | 7.30 | 5952848 | 421450 | 9.12% |
| 2026-05-28 | 6.90 | 6.64 | -0.07 | -1.04% | 6.56 | 7.31 | 6405348 | 445784 | 9.81% |
| 2026-05-27 | 5.93 | 6.71 | 0.61 | 10.00% | 5.93 | 6.71 | 4003190 | 254320 | 6.13% |
| 2026-05-26 | 5.92 | 6.10 | 0.17 | 2.87% | 5.70 | 6.30 | 4593723 | 279805 | 7.04% |
| 2026-05-25 | 5.34 | 5.93 | 0.54 | 10.02% | 5.34 | 5.93 | 3738015 | 212752 | 5.73% |
| 2026-05-22 | 5.32 | 5.39 | -0.19 | -3.41% | 5.19 | 5.75 | 3009513 | 163409 | 4.61% |
| 2026-05-21 | 5.18 | 5.58 | 0.20 | 3.72% | 5.16 | 5.88 | 3932989 | 216288 | 6.03% |
| 2026-05-20 | 5.70 | 5.38 | -0.04 | -0.74% | 5.36 | 5.96 | 5110476 | 292115 | 7.83% |
| 2026-05-19 | 4.97 | 5.42 | 0.49 | 9.94% | 4.97 | 5.42 | 1600658 | 85403 | 2.45% |
| 2026-05-18 | 4.81 | 4.93 | 0.09 | 1.86% | 4.80 | 4.97 | 817070 | 39914 | 1.25% |
| 2026-05-15 | 4.85 | 4.84 | -0.03 | -0.62% | 4.73 | 4.91 | 859409 | 41264 | 1.32% |
| 2026-05-14 | 5.00 | 4.87 | -0.08 | -1.62% | 4.87 | 5.06 | 1170511 | 58021 | 1.79% |
| 2026-05-13 | 4.88 | 4.95 | 0.09 | 1.85% | 4.86 | 5.08 | 1492818 | 74267 | 2.29% |
| 2026-05-12 | 4.80 | 4.86 | 0.06 | 1.25% | 4.80 | 4.93 | 1093111 | 53255 | 1.67% |
| 2026-05-11 | 4.84 | 4.80 | -0.05 | -1.03% | 4.78 | 4.94 | 1003768 | 48599 | 1.54% |
| 2026-05-08 | 4.86 | 4.85 | 0.00 | 0.00% | 4.79 | 5.09 | 958409 | 47014 | 1.47% |
| 2026-05-07 | 4.73 | 4.85 | 0.12 | 2.54% | 4.71 | 4.86 | 904882 | 43542 | 1.39% |
| 2026-05-06 | 4.65 | 4.73 | 0.09 | 1.94% | 4.61 | 4.74 | 715413 | 33410 | 1.10% |
| 2026-04-30 | 4.68 | 4.64 | -0.05 | -1.07% | 4.61 | 4.70 | 425890 | 19749 | 0.65% |
| 2026-04-29 | 4.65 | 4.69 | 0.04 | 0.86% | 4.63 | 4.74 | 601613 | 28260 | 0.92% |
| 2026-04-28 | 4.54 | 4.65 | 0.09 | 1.97% | 4.52 | 4.67 | 748984 | 34401 | 1.15% |
| 2026-04-27 | 4.69 | 4.56 | -0.15 | -3.18% | 4.55 | 4.70 | 950713 | 43603 | 1.46% |
| 2026-04-24 | 4.62 | 4.71 | 0.06 | 1.29% | 4.61 | 4.79 | 836726 | 39433 | 1.28% |
| 2026-04-23 | 4.60 | 4.65 | -0.12 | -2.52% | 4.50 | 4.69 | 1328615 | 60995 | 2.04% |
| 2026-04-22 | 4.78 | 4.77 | -0.03 | -0.63% | 4.75 | 4.88 | 639976 | 30801 | 0.98% |
| 2026-04-21 | 4.65 | 4.80 | 0.17 | 3.67% | 4.63 | 4.81 | 839573 | 39784 | 1.29% |
| 2026-04-20 | 4.61 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 425290 | 19676 | 0.65% |
| 2026-04-17 | 4.66 | 4.64 | -0.04 | -0.85% | 4.60 | 4.69 | 516542 | 23954 | 0.79% |
| 2026-04-16 | 4.71 | 4.68 | -0.05 | -1.06% | 4.65 | 4.73 | 517155 | 24201 | 0.79% |
| 2026-04-15 | 4.66 | 4.73 | 0.06 | 1.28% | 4.59 | 4.75 | 881992 | 41300 | 1.35% |
| 2026-04-14 | 4.82 | 4.67 | -0.13 | -2.71% | 4.63 | 4.90 | 1315820 | 62139 | 2.02% |
| 2026-04-13 | 4.90 | 4.80 | -0.20 | -4.00% | 4.74 | 4.92 | 1339846 | 64599 | 2.05% |
| 2026-04-10 | 5.36 | 5.00 | 0.05 | 1.01% | 5.00 | 5.36 | 1534405 | 78325 | 2.35% |
| 2026-04-09 | 4.97 | 4.95 | -0.04 | -0.80% | 4.92 | 4.99 | 316620 | 15694 | 0.49% |
| 2026-04-08 | 4.95 | 4.99 | 0.06 | 1.22% | 4.93 | 4.99 | 531748 | 26349 | 0.81% |
| 2026-04-07 | 4.98 | 4.93 | -0.06 | -1.20% | 4.89 | 4.99 | 396864 | 19579 | 0.61% |
| 2026-04-03 | 5.07 | 4.99 | -0.09 | -1.77% | 4.95 | 5.08 | 469664 | 23432 | 0.72% |
| 2026-04-02 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.13 | 448410 | 22755 | 0.69% |
| 2026-04-01 | 5.14 | 5.08 | -0.04 | -0.78% | 5.05 | 5.16 | 652406 | 33277 | 1.00% |
| 2026-03-31 | 5.18 | 5.12 | -0.06 | -1.16% | 5.10 | 5.20 | 598535 | 30849 | 0.92% |
| 2026-03-30 | 5.28 | 5.18 | -0.15 | -2.81% | 5.13 | 5.30 | 665662 | 34532 | 1.02% |
| 2026-03-27 | 5.28 | 5.33 | 0.00 | 0.00% | 5.25 | 5.40 | 638223 | 33963 | 0.98% |
| 2026-03-26 | 5.35 | 5.33 | -0.03 | -0.56% | 5.27 | 5.39 | 756783 | 40342 | 1.16% |
| 2026-03-25 | 5.23 | 5.36 | 0.12 | 2.29% | 5.19 | 5.44 | 992080 | 53012 | 1.52% |
| 2026-03-24 | 5.14 | 5.24 | 0.19 | 3.76% | 5.10 | 5.26 | 829530 | 43059 | 1.27% |
| 2026-03-23 | 5.15 | 5.05 | -0.13 | -2.51% | 5.02 | 5.20 | 865075 | 44172 | 1.33% |
| 2026-03-20 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.30 | 705963 | 36929 | 1.08% |
| 2026-03-19 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.29 | 584185 | 30498 | 0.90% |
| 2026-03-18 | 5.16 | 5.19 | 0.06 | 1.17% | 5.13 | 5.25 | 575198 | 29817 | 0.88% |
| 2026-03-17 | 5.19 | 5.13 | -0.05 | -0.97% | 5.10 | 5.21 | 692599 | 35707 | 1.06% |
| 2026-03-16 | 5.35 | 5.18 | -0.19 | -3.54% | 5.14 | 5.39 | 926060 | 48340 | 1.42% |