当前时间：2026-06-15 17:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 5.11 | 5.09 | 0.01 | 0.20% | 5.06 | 5.20 | 39589 | 2024 | 0.25% |
| 2026-06-12 | 4.99 | 5.08 | 0.08 | 1.60% | 4.98 | 5.12 | 59271 | 3004 | 0.38% |
| 2026-06-11 | 4.95 | 5.00 | 0.05 | 1.01% | 4.95 | 5.02 | 45851 | 2287 | 0.29% |
| 2026-06-10 | 4.97 | 4.95 | -0.06 | -1.20% | 4.91 | 5.00 | 42596 | 2107 | 0.27% |
| 2026-06-09 | 5.03 | 5.01 | -0.04 | -0.79% | 4.98 | 5.06 | 35810 | 1791 | 0.23% |
| 2026-06-08 | 5.06 | 5.05 | -0.09 | -1.75% | 5.01 | 5.11 | 54576 | 2759 | 0.35% |
| 2026-06-05 | 5.13 | 5.14 | 0.00 | 0.00% | 5.11 | 5.18 | 36751 | 1890 | 0.24% |
| 2026-06-04 | 5.22 | 5.14 | -0.08 | -1.53% | 5.11 | 5.23 | 49908 | 2568 | 0.32% |
| 2026-06-03 | 5.24 | 5.22 | -0.02 | -0.38% | 5.15 | 5.25 | 50286 | 2613 | 0.32% |
| 2026-06-02 | 5.28 | 5.24 | -0.04 | -0.76% | 5.21 | 5.29 | 48448 | 2537 | 0.31% |
| 2026-06-01 | 5.11 | 5.28 | 0.16 | 3.13% | 5.09 | 5.28 | 75532 | 3934 | 0.48% |
| 2026-05-29 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.14 | 56246 | 2873 | 0.36% |
| 2026-05-28 | 5.20 | 5.09 | -0.13 | -2.49% | 5.08 | 5.21 | 91600 | 4697 | 0.59% |
| 2026-05-27 | 5.34 | 5.22 | -0.12 | -2.25% | 5.17 | 5.35 | 94610 | 4951 | 0.61% |
| 2026-05-26 | 5.32 | 5.34 | 0.02 | 0.38% | 5.26 | 5.36 | 60568 | 3219 | 0.39% |
| 2026-05-25 | 5.42 | 5.32 | -0.14 | -2.56% | 5.28 | 5.45 | 122529 | 6552 | 0.78% |
| 2026-05-22 | 5.37 | 5.46 | 0.07 | 1.30% | 5.36 | 5.52 | 105236 | 5749 | 0.67% |
| 2026-05-21 | 5.52 | 5.39 | -0.23 | -4.09% | 5.38 | 5.55 | 155399 | 8469 | 1.00% |
| 2026-05-20 | 5.51 | 5.62 | 0.10 | 1.81% | 5.48 | 5.81 | 244732 | 13883 | 1.57% |
| 2026-05-19 | 5.51 | 5.52 | 0.01 | 0.18% | 5.47 | 5.54 | 94731 | 5211 | 0.61% |
| 2026-05-18 | 5.42 | 5.51 | 0.02 | 0.36% | 5.42 | 5.54 | 125854 | 6906 | 0.81% |
| 2026-05-15 | 5.33 | 5.49 | 0.16 | 3.00% | 5.26 | 5.65 | 284759 | 15617 | 1.82% |
| 2026-05-14 | 5.35 | 5.33 | -0.01 | -0.19% | 5.33 | 5.41 | 111628 | 5998 | 0.72% |
| 2026-05-13 | 5.25 | 5.34 | 0.08 | 1.52% | 5.25 | 5.35 | 93763 | 4987 | 0.60% |
| 2026-05-12 | 5.30 | 5.26 | -0.04 | -0.75% | 5.25 | 5.32 | 58521 | 3094 | 0.37% |
| 2026-05-11 | 5.30 | 5.30 | 0.01 | 0.19% | 5.27 | 5.31 | 51630 | 2731 | 0.33% |
| 2026-05-08 | 5.27 | 5.29 | 0.03 | 0.57% | 5.25 | 5.31 | 54056 | 2856 | 0.35% |
| 2026-05-07 | 5.30 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 52472 | 2765 | 0.34% |
| 2026-05-06 | 5.28 | 5.31 | 0.04 | 0.76% | 5.24 | 5.32 | 72740 | 3846 | 0.47% |
| 2026-04-30 | 5.28 | 5.27 | -0.02 | -0.38% | 5.25 | 5.29 | 49454 | 2605 | 0.32% |
| 2026-04-29 | 5.30 | 5.29 | 0.01 | 0.19% | 5.26 | 5.30 | 63067 | 3333 | 0.40% |
| 2026-04-28 | 5.24 | 5.28 | 0.03 | 0.57% | 5.23 | 5.29 | 58580 | 3084 | 0.38% |
| 2026-04-27 | 5.22 | 5.25 | 0.01 | 0.19% | 5.22 | 5.26 | 39072 | 2046 | 0.25% |
| 2026-04-24 | 5.26 | 5.24 | -0.04 | -0.76% | 5.22 | 5.26 | 45796 | 2398 | 0.29% |
| 2026-04-23 | 5.24 | 5.28 | 0.04 | 0.76% | 5.22 | 5.28 | 63951 | 3360 | 0.41% |
| 2026-04-22 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.24 | 56171 | 2933 | 0.36% |
| 2026-04-21 | 5.27 | 5.25 | -0.03 | -0.57% | 5.23 | 5.27 | 57512 | 3017 | 0.37% |
| 2026-04-20 | 5.28 | 5.28 | 0.01 | 0.19% | 5.24 | 5.28 | 70577 | 3708 | 0.45% |
| 2026-04-17 | 5.35 | 5.27 | -0.10 | -1.86% | 5.27 | 5.35 | 107288 | 5679 | 0.69% |
| 2026-04-16 | 5.37 | 5.37 | -0.01 | -0.19% | 5.35 | 5.39 | 43662 | 2343 | 0.28% |
| 2026-04-15 | 5.40 | 5.38 | -0.04 | -0.74% | 5.37 | 5.42 | 42892 | 2312 | 0.27% |
| 2026-04-14 | 5.38 | 5.42 | 0.02 | 0.37% | 5.38 | 5.42 | 55090 | 2974 | 0.35% |
| 2026-04-13 | 5.36 | 5.40 | 0.04 | 0.75% | 5.34 | 5.41 | 65438 | 3518 | 0.42% |
| 2026-04-10 | 5.33 | 5.36 | 0.03 | 0.56% | 5.33 | 5.38 | 50595 | 2713 | 0.32% |
| 2026-04-09 | 5.37 | 5.33 | -0.07 | -1.30% | 5.31 | 5.39 | 66115 | 3533 | 0.42% |
| 2026-04-08 | 5.30 | 5.40 | 0.07 | 1.31% | 5.29 | 5.40 | 92751 | 4972 | 0.59% |
| 2026-04-07 | 5.30 | 5.33 | 0.03 | 0.57% | 5.26 | 5.34 | 75408 | 4003 | 0.48% |
| 2026-04-03 | 5.45 | 5.30 | -0.16 | -2.93% | 5.29 | 5.46 | 123938 | 6620 | 0.79% |
| 2026-04-02 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.52 | 106159 | 5806 | 0.68% |
| 2026-04-01 | 5.51 | 5.48 | 0.01 | 0.18% | 5.46 | 5.52 | 77004 | 4222 | 0.49% |
| 2026-03-31 | 5.54 | 5.47 | -0.07 | -1.26% | 5.46 | 5.58 | 104259 | 5754 | 0.67% |
| 2026-03-30 | 5.55 | 5.54 | -0.04 | -0.72% | 5.49 | 5.62 | 127754 | 7070 | 0.82% |
| 2026-03-27 | 5.54 | 5.58 | 0.03 | 0.54% | 5.50 | 5.60 | 131184 | 7291 | 0.84% |
| 2026-03-26 | 5.54 | 5.55 | 0.01 | 0.18% | 5.50 | 5.59 | 132057 | 7324 | 0.85% |
| 2026-03-25 | 5.41 | 5.54 | 0.08 | 1.47% | 5.39 | 5.56 | 166223 | 9132 | 1.06% |
| 2026-03-24 | 5.43 | 5.46 | 0.05 | 0.92% | 5.34 | 5.47 | 159882 | 8630 | 1.02% |
| 2026-03-23 | 5.64 | 5.41 | -0.23 | -4.08% | 5.38 | 5.65 | 226851 | 12455 | 1.45% |
| 2026-03-20 | 5.61 | 5.64 | -0.04 | -0.70% | 5.55 | 5.73 | 255543 | 14359 | 1.64% |
| 2026-03-19 | 5.63 | 5.68 | 0.09 | 1.61% | 5.63 | 5.75 | 309891 | 17598 | 1.99% |
| 2026-03-18 | 5.65 | 5.59 | -0.08 | -1.41% | 5.54 | 5.66 | 176513 | 9863 | 1.13% |
| 2026-03-17 | 5.69 | 5.67 | -0.03 | -0.53% | 5.66 | 5.71 | 164965 | 9374 | 1.06% |
| 2026-03-16 | 5.73 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 175433 | 10019 | 1.12% |
| 2026-03-13 | 5.76 | 5.73 | -0.06 | -1.04% | 5.70 | 5.83 | 223943 | 12942 | 1.43% |
| 2026-03-12 | 5.69 | 5.79 | 0.11 | 1.94% | 5.68 | 5.81 | 334798 | 19274 | 2.14% |
| 2026-03-11 | 5.67 | 5.68 | -0.01 | -0.18% | 5.61 | 5.69 | 246971 | 13930 | 1.58% |
| 2026-03-10 | 5.65 | 5.69 | -0.06 | -1.04% | 5.64 | 5.74 | 297571 | 16922 | 1.91% |
| 2026-03-09 | 5.92 | 5.75 | 0.02 | 0.35% | 5.75 | 6.00 | 499036 | 29285 | 3.20% |