当前时间：2026-06-22 12:24:14 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 | 5.45 | 5.32 | -0.14 | -2.56% | 5.31 | 5.47 | 162090 | 8691 | 0.81% |
| 2026-06-17 | 5.52 | 5.46 | -0.05 | -0.91% | 5.44 | 5.53 | 113791 | 6223 | 0.57% |
| 2026-06-16 | 5.60 | 5.51 | -0.08 | -1.43% | 5.47 | 5.60 | 151074 | 8335 | 0.76% |
| 2026-06-15 | 5.62 | 5.59 | 0.00 | 0.00% | 5.55 | 5.64 | 173063 | 9696 | 0.87% |
| 2026-06-12 | 5.48 | 5.59 | 0.09 | 1.64% | 5.46 | 5.60 | 182669 | 10138 | 0.91% |
| 2026-06-11 | 5.55 | 5.50 | -0.03 | -0.54% | 5.48 | 5.57 | 134076 | 7401 | 0.67% |
| 2026-06-10 | 5.42 | 5.53 | 0.11 | 2.03% | 5.41 | 5.55 | 189356 | 10411 | 0.95% |
| 2026-06-09 | 5.40 | 5.42 | -0.01 | -0.18% | 5.39 | 5.46 | 157161 | 8531 | 0.79% |
| 2026-06-08 | 5.44 | 5.43 | 0.00 | 0.00% | 5.37 | 5.45 | 129229 | 6993 | 0.65% |
| 2026-06-05 | 5.42 | 5.43 | 0.04 | 0.74% | 5.39 | 5.51 | 95238 | 5187 | 0.48% |
| 2026-06-04 | 5.48 | 5.39 | -0.09 | -1.64% | 5.38 | 5.53 | 106267 | 5784 | 0.53% |
| 2026-06-03 | 5.58 | 5.48 | -0.07 | -1.26% | 5.46 | 5.58 | 142420 | 7833 | 0.71% |
| 2026-06-02 | 5.58 | 5.55 | -0.04 | -0.72% | 5.55 | 5.66 | 168552 | 9450 | 0.84% |
| 2026-06-01 | 5.47 | 5.59 | 0.14 | 2.57% | 5.42 | 5.60 | 180323 | 9940 | 0.90% |
| 2026-05-29 | 5.37 | 5.45 | 0.08 | 1.49% | 5.36 | 5.47 | 134014 | 7283 | 0.67% |
| 2026-05-28 | 5.42 | 5.37 | -0.07 | -1.29% | 5.36 | 5.45 | 91264 | 4930 | 0.46% |
| 2026-05-27 | 5.44 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 78630 | 4271 | 0.39% |
| 2026-05-26 | 5.46 | 5.45 | 0.02 | 0.37% | 5.42 | 5.47 | 85707 | 4666 | 0.43% |
| 2026-05-25 | 5.46 | 5.43 | -0.03 | -0.55% | 5.42 | 5.49 | 94066 | 5125 | 0.47% |
| 2026-05-22 | 5.51 | 5.46 | -0.05 | -0.91% | 5.45 | 5.51 | 106511 | 5830 | 0.53% |
| 2026-05-21 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.56 | 107041 | 5919 | 0.54% |
| 2026-05-20 | 5.59 | 5.52 | -0.07 | -1.25% | 5.51 | 5.59 | 103001 | 5697 | 0.52% |
| 2026-05-19 | 5.53 | 5.59 | 0.05 | 0.90% | 5.53 | 5.61 | 93499 | 5215 | 0.47% |
| 2026-05-18 | 5.57 | 5.54 | -0.05 | -0.89% | 5.52 | 5.59 | 121748 | 6743 | 0.61% |
| 2026-05-15 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.65 | 179665 | 10070 | 0.90% |
| 2026-05-14 | 5.64 | 5.63 | -0.01 | -0.18% | 5.62 | 5.66 | 113467 | 6399 | 0.57% |
| 2026-05-13 | 5.65 | 5.64 | -0.01 | -0.18% | 5.62 | 5.67 | 91239 | 5146 | 0.46% |
| 2026-05-12 | 5.68 | 5.65 | -0.01 | -0.18% | 5.65 | 5.69 | 122257 | 6926 | 0.61% |
| 2026-05-11 | 5.69 | 5.66 | -0.04 | -0.70% | 5.65 | 5.72 | 160328 | 9087 | 0.80% |
| 2026-05-08 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.75 | 114874 | 6559 | 0.57% |
| 2026-05-07 | 5.72 | 5.69 | -0.01 | -0.18% | 5.68 | 5.74 | 134101 | 7640 | 0.67% |
| 2026-05-06 | 5.72 | 5.70 | -0.03 | -0.52% | 5.67 | 5.74 | 214467 | 12226 | 1.07% |
| 2026-04-30 | 5.76 | 5.73 | -0.03 | -0.52% | 5.71 | 5.83 | 202580 | 11685 | 1.01% |
| 2026-04-29 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.79 | 139853 | 8028 | 0.70% |
| 2026-04-28 | 5.71 | 5.72 | 0.01 | 0.18% | 5.68 | 5.73 | 106752 | 6090 | 0.53% |
| 2026-04-27 | 5.76 | 5.71 | -0.05 | -0.87% | 5.70 | 5.84 | 131783 | 7590 | 0.66% |
| 2026-04-24 | 5.87 | 5.76 | -0.11 | -1.87% | 5.75 | 5.87 | 164986 | 9544 | 0.83% |
| 2026-04-23 | 5.74 | 5.87 | 0.13 | 2.26% | 5.73 | 5.89 | 285501 | 16663 | 1.43% |
| 2026-04-22 | 5.71 | 5.74 | 0.02 | 0.35% | 5.70 | 5.76 | 154478 | 8870 | 0.77% |
| 2026-04-21 | 5.68 | 5.72 | 0.05 | 0.88% | 5.67 | 5.74 | 124415 | 7111 | 0.62% |
| 2026-04-20 | 5.66 | 5.67 | 0.02 | 0.35% | 5.64 | 5.69 | 83323 | 4725 | 0.42% |
| 2026-04-17 | 5.66 | 5.65 | -0.02 | -0.35% | 5.65 | 5.69 | 72924 | 4134 | 0.36% |
| 2026-04-16 | 5.67 | 5.67 | -0.02 | -0.35% | 5.66 | 5.72 | 97056 | 5514 | 0.49% |
| 2026-04-15 | 5.64 | 5.69 | 0.05 | 0.89% | 5.63 | 5.70 | 135707 | 7705 | 0.68% |
| 2026-04-14 | 5.59 | 5.64 | 0.06 | 1.08% | 5.58 | 5.65 | 137101 | 7713 | 0.69% |
| 2026-04-13 | 5.63 | 5.58 | -0.04 | -0.71% | 5.57 | 5.63 | 119329 | 6666 | 0.60% |
| 2026-04-10 | 5.65 | 5.62 | 0.00 | 0.00% | 5.62 | 5.67 | 118610 | 6690 | 0.59% |
| 2026-04-09 | 5.71 | 5.62 | -0.10 | -1.75% | 5.62 | 5.71 | 132214 | 7469 | 0.66% |
| 2026-04-08 | 5.67 | 5.72 | 0.11 | 1.96% | 5.65 | 5.73 | 178305 | 10133 | 0.89% |
| 2026-04-07 | 5.65 | 5.61 | -0.05 | -0.88% | 5.60 | 5.66 | 153048 | 8607 | 0.77% |
| 2026-04-03 | 5.71 | 5.66 | -0.04 | -0.70% | 5.62 | 5.72 | 163331 | 9226 | 0.82% |
| 2026-04-02 | 5.69 | 5.70 | 0.00 | 0.00% | 5.69 | 5.76 | 151531 | 8674 | 0.76% |
| 2026-04-01 | 5.78 | 5.70 | -0.04 | -0.70% | 5.69 | 5.80 | 187990 | 10782 | 0.94% |
| 2026-03-31 | 5.72 | 5.74 | 0.04 | 0.70% | 5.71 | 5.81 | 210823 | 12150 | 1.05% |
| 2026-03-30 | 5.74 | 5.70 | -0.13 | -2.23% | 5.64 | 5.79 | 298836 | 17016 | 1.49% |
| 2026-03-27 | 5.90 | 5.83 | -0.08 | -1.35% | 5.79 | 5.91 | 172837 | 10097 | 0.86% |
| 2026-03-26 | 5.89 | 5.91 | 0.03 | 0.51% | 5.87 | 5.95 | 183760 | 10880 | 0.92% |
| 2026-03-25 | 5.74 | 5.88 | 0.14 | 2.44% | 5.71 | 5.91 | 221743 | 12948 | 1.11% |
| 2026-03-24 | 5.65 | 5.74 | 0.14 | 2.50% | 5.62 | 5.76 | 209394 | 11930 | 1.05% |
| 2026-03-23 | 5.88 | 5.60 | -0.30 | -5.08% | 5.55 | 5.88 | 415301 | 23521 | 2.08% |
| 2026-03-20 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 5.98 | 146092 | 8670 | 0.73% |
| 2026-03-19 | 5.98 | 5.96 | -0.01 | -0.17% | 5.94 | 6.03 | 147296 | 8810 | 0.74% |
| 2026-03-18 | 6.03 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 138034 | 8256 | 0.69% |
| 2026-03-17 | 5.99 | 6.03 | 0.04 | 0.67% | 5.98 | 6.06 | 175192 | 10575 | 0.88% |
| 2026-03-16 | 5.98 | 5.99 | 0.05 | 0.84% | 5.92 | 6.02 | 176074 | 10522 | 0.88% |