当前时间：2026-06-22 18:58:35 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 | 5.20 | 5.22 | 0.04 | 0.77% | 5.05 | 5.23 | 348162 | 17991 | 3.12% |
| 2026-06-18 | 5.52 | 5.18 | -0.40 | -7.17% | 5.16 | 5.54 | 559727 | 29613 | 5.01% |
| 2026-06-17 | 5.71 | 5.58 | -0.16 | -2.79% | 5.54 | 5.76 | 376450 | 21100 | 3.37% |
| 2026-06-16 | 5.65 | 5.74 | 0.12 | 2.14% | 5.52 | 5.87 | 448152 | 25649 | 4.01% |
| 2026-06-15 | 5.51 | 5.62 | 0.11 | 2.00% | 5.48 | 5.65 | 317059 | 17713 | 2.84% |
| 2026-06-12 | 5.58 | 5.51 | -0.05 | -0.90% | 5.42 | 5.67 | 391205 | 21773 | 3.50% |
| 2026-06-11 | 5.39 | 5.56 | 0.03 | 0.54% | 5.39 | 5.62 | 333717 | 18439 | 2.99% |
| 2026-06-10 | 5.80 | 5.53 | -0.38 | -6.43% | 5.46 | 5.82 | 551412 | 30783 | 4.93% |
| 2026-06-09 | 6.02 | 5.91 | -0.10 | -1.66% | 5.62 | 6.09 | 576434 | 33599 | 5.16% |
| 2026-06-08 | 6.12 | 6.01 | -0.35 | -5.50% | 5.96 | 6.35 | 631736 | 38730 | 5.65% |
| 2026-06-05 | 6.70 | 6.36 | -0.37 | -5.50% | 6.29 | 6.95 | 819190 | 53581 | 7.33% |
| 2026-06-04 | 6.89 | 6.73 | -0.38 | -5.34% | 6.66 | 7.05 | 951085 | 65104 | 8.51% |
| 2026-06-03 | 6.66 | 7.11 | 0.37 | 5.49% | 6.54 | 7.33 | 1380699 | 95671 | 12.35% |
| 2026-06-02 | 6.64 | 6.74 | 0.07 | 1.05% | 6.40 | 6.80 | 929739 | 61722 | 8.32% |
| 2026-06-01 | 6.72 | 6.67 | 0.08 | 1.21% | 6.27 | 6.81 | 1080654 | 71113 | 9.67% |
| 2026-05-29 | 6.63 | 6.59 | -0.01 | -0.15% | 6.56 | 6.90 | 1573576 | 105790 | 14.08% |
| 2026-05-28 | 5.96 | 6.60 | 0.60 | 10.00% | 5.96 | 6.60 | 1088253 | 69880 | 9.74% |
| 2026-05-27 | 5.86 | 6.00 | 0.07 | 1.18% | 5.76 | 6.09 | 459968 | 27379 | 4.12% |
| 2026-05-26 | 6.07 | 5.93 | -0.14 | -2.31% | 5.82 | 6.09 | 392889 | 23262 | 3.52% |
| 2026-05-25 | 6.09 | 6.24 | 0.10 | 1.63% | 6.08 | 6.24 | 428228 | 26481 | 3.83% |
| 2026-05-22 | 6.10 | 6.14 | 0.07 | 1.15% | 5.97 | 6.14 | 409664 | 24896 | 3.67% |
| 2026-05-21 | 6.09 | 6.07 | -0.09 | -1.46% | 6.06 | 6.29 | 488625 | 30138 | 4.37% |
| 2026-05-20 | 6.56 | 6.16 | -0.53 | -7.92% | 6.13 | 6.57 | 799363 | 50402 | 7.15% |
| 2026-05-19 | 6.31 | 6.69 | 0.26 | 4.04% | 6.22 | 6.70 | 860586 | 55945 | 7.70% |
| 2026-05-18 | 6.18 | 6.43 | 0.14 | 2.23% | 6.15 | 6.57 | 778137 | 49607 | 6.96% |
| 2026-05-15 | 6.39 | 6.29 | -0.32 | -4.84% | 6.10 | 6.58 | 1116332 | 70546 | 9.99% |
| 2026-05-14 | 7.54 | 6.61 | -0.73 | -9.95% | 6.61 | 7.67 | 1921611 | 135291 | 17.19% |
| 2026-05-13 | 6.70 | 7.34 | 0.67 | 10.04% | 6.64 | 7.34 | 649476 | 46291 | 5.81% |
| 2026-05-12 | 6.44 | 6.67 | 0.17 | 2.62% | 6.26 | 6.73 | 1205203 | 79265 | 10.78% |
| 2026-05-11 | 6.38 | 6.50 | 0.15 | 2.36% | 6.31 | 6.55 | 932745 | 60276 | 8.35% |
| 2026-05-08 | 6.32 | 6.35 | -0.01 | -0.16% | 6.26 | 6.59 | 891026 | 57071 | 7.97% |
| 2026-05-07 | 6.25 | 6.36 | 0.08 | 1.27% | 6.23 | 6.45 | 872890 | 55396 | 7.81% |
| 2026-05-06 | 6.12 | 6.28 | 0.22 | 3.63% | 6.12 | 6.31 | 948892 | 59204 | 8.49% |
| 2026-04-30 | 6.04 | 6.06 | 0.14 | 2.36% | 6.04 | 6.32 | 865997 | 53226 | 7.75% |
| 2026-04-29 | 5.93 | 5.92 | -0.07 | -1.17% | 5.81 | 5.99 | 547593 | 32412 | 4.90% |
| 2026-04-28 | 5.92 | 5.99 | 0.00 | 0.00% | 5.84 | 6.08 | 648777 | 38602 | 5.80% |
| 2026-04-27 | 5.94 | 5.99 | -0.03 | -0.50% | 5.85 | 6.11 | 582038 | 34954 | 5.21% |
| 2026-04-24 | 6.20 | 6.02 | -0.33 | -5.20% | 6.00 | 6.31 | 932959 | 57219 | 8.35% |
| 2026-04-23 | 6.14 | 6.35 | 0.22 | 3.59% | 5.90 | 6.49 | 1435078 | 88951 | 12.84% |
| 2026-04-22 | 6.10 | 6.13 | -0.11 | -1.76% | 6.07 | 6.32 | 1113453 | 68788 | 9.96% |
| 2026-04-21 | 5.98 | 6.24 | 0.29 | 4.87% | 5.73 | 6.51 | 1601786 | 97219 | 14.33% |
| 2026-04-20 | 5.60 | 5.95 | 0.33 | 5.87% | 5.57 | 6.00 | 1226403 | 71584 | 10.97% |
| 2026-04-17 | 5.70 | 5.62 | -0.08 | -1.40% | 5.57 | 5.83 | 635796 | 35930 | 5.69% |
| 2026-04-16 | 5.69 | 5.70 | 0.05 | 0.88% | 5.54 | 5.79 | 692334 | 39326 | 6.19% |
| 2026-04-15 | 5.77 | 5.65 | -0.14 | -2.42% | 5.58 | 5.80 | 898790 | 51048 | 8.04% |
| 2026-04-14 | 5.99 | 5.79 | 0.00 | 0.00% | 5.75 | 6.14 | 1611902 | 94884 | 14.42% |
| 2026-04-13 | 5.30 | 5.79 | 0.53 | 10.08% | 5.28 | 5.79 | 1140615 | 63057 | 10.21% |
| 2026-04-10 | 5.32 | 5.26 | -0.07 | -1.31% | 5.25 | 5.35 | 518444 | 27403 | 4.64% |
| 2026-04-09 | 5.36 | 5.33 | -0.04 | -0.74% | 5.23 | 5.37 | 679446 | 35977 | 6.08% |
| 2026-04-08 | 5.39 | 5.37 | -0.05 | -0.92% | 5.33 | 5.48 | 999469 | 53772 | 8.94% |
| 2026-04-07 | 5.15 | 5.42 | 0.23 | 4.43% | 5.15 | 5.49 | 988635 | 52990 | 8.85% |
| 2026-04-03 | 5.59 | 5.19 | -0.53 | -9.27% | 5.19 | 5.60 | 1080522 | 57551 | 9.67% |
| 2026-04-02 | 5.53 | 5.72 | 0.20 | 3.62% | 5.40 | 5.92 | 1562692 | 88259 | 13.98% |
| 2026-04-01 | 5.90 | 5.52 | -0.44 | -7.38% | 5.45 | 5.96 | 1547099 | 86640 | 13.84% |
| 2026-03-31 | 6.20 | 5.96 | -0.66 | -9.97% | 5.96 | 6.38 | 1672599 | 102632 | 14.97% |
| 2026-03-30 | 7.10 | 6.62 | -0.73 | -9.93% | 6.62 | 7.25 | 1667562 | 112551 | 14.92% |
| 2026-03-27 | 6.43 | 7.35 | 0.67 | 10.03% | 6.28 | 7.35 | 2269107 | 156066 | 20.30% |
| 2026-03-26 | 6.61 | 6.68 | -0.22 | -3.19% | 6.22 | 7.40 | 2431653 | 161056 | 21.76% |
| 2026-03-25 | 6.30 | 6.90 | 0.63 | 10.05% | 6.30 | 6.90 | 2501579 | 167773 | 22.38% |
| 2026-03-24 | 5.44 | 6.27 | 0.57 | 10.00% | 5.42 | 6.27 | 1808557 | 106414 | 16.18% |
| 2026-03-23 | 5.20 | 5.70 | 0.44 | 8.37% | 5.16 | 5.78 | 1516083 | 83551 | 13.57% |
| 2026-03-20 | 5.12 | 5.26 | 0.12 | 2.33% | 5.10 | 5.37 | 601045 | 31568 | 5.38% |
| 2026-03-19 | 5.08 | 5.14 | 0.02 | 0.39% | 5.06 | 5.21 | 320550 | 16525 | 2.87% |
| 2026-03-18 | 5.02 | 5.12 | 0.11 | 2.20% | 5.02 | 5.18 | 285330 | 14585 | 2.55% |
| 2026-03-17 | 5.07 | 5.01 | -0.09 | -1.76% | 5.00 | 5.14 | 276926 | 14033 | 2.48% |
| 2026-03-16 | 5.19 | 5.10 | -0.07 | -1.35% | 5.06 | 5.25 | 395805 | 20248 | 3.54% |