当前时间：2026-06-22 18:13:16 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 | 4.93 | 4.98 | 0.04 | 0.81% | 4.81 | 4.99 | 1288780 | 63082 | 0.65% |
| 2026-06-18 | 4.99 | 4.94 | -0.05 | -1.00% | 4.94 | 4.99 | 744733 | 36895 | 0.37% |
| 2026-06-17 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.04 | 1104062 | 55099 | 0.56% |
| 2026-06-16 | 5.06 | 5.04 | -0.03 | -0.59% | 5.03 | 5.07 | 586258 | 29555 | 0.30% |
| 2026-06-15 | 5.06 | 5.07 | 0.01 | 0.20% | 5.05 | 5.09 | 888200 | 45001 | 0.45% |
| 2026-06-12 | 5.04 | 5.06 | 0.03 | 0.60% | 5.02 | 5.07 | 871024 | 43974 | 0.44% |
| 2026-06-11 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.10 | 936559 | 47274 | 0.47% |
| 2026-06-10 | 5.10 | 5.09 | -0.01 | -0.20% | 5.07 | 5.11 | 538493 | 27397 | 0.27% |
| 2026-06-09 | 5.08 | 5.10 | 0.02 | 0.39% | 5.06 | 5.12 | 635975 | 32413 | 0.32% |
| 2026-06-08 | 5.17 | 5.08 | -0.09 | -1.74% | 5.06 | 5.18 | 1351286 | 68850 | 0.68% |
| 2026-06-05 | 5.13 | 5.17 | 0.04 | 0.78% | 5.13 | 5.17 | 772121 | 39813 | 0.39% |
| 2026-06-04 | 5.14 | 5.13 | -0.02 | -0.39% | 5.12 | 5.18 | 952663 | 49022 | 0.48% |
| 2026-06-03 | 5.19 | 5.15 | -0.03 | -0.58% | 5.11 | 5.19 | 1285256 | 66068 | 0.65% |
| 2026-06-02 | 5.21 | 5.18 | -0.04 | -0.77% | 5.15 | 5.27 | 1311743 | 68181 | 0.65% |
| 2026-06-01 | 5.16 | 5.22 | 0.03 | 0.58% | 5.11 | 5.22 | 1843816 | 94993 | 0.92% |
| 2026-05-29 | 5.13 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 1258142 | 65061 | 0.62% |
| 2026-05-28 | 5.16 | 5.13 | -0.04 | -0.77% | 5.12 | 5.19 | 988626 | 50909 | 0.49% |
| 2026-05-27 | 5.23 | 5.17 | -0.09 | -1.71% | 5.12 | 5.27 | 1531772 | 79291 | 0.76% |
| 2026-05-26 | 5.35 | 5.26 | -0.09 | -1.68% | 5.20 | 5.38 | 1591964 | 84058 | 0.79% |
| 2026-05-25 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.41 | 1073132 | 57580 | 0.53% |
| 2026-05-22 | 5.42 | 5.42 | 0.01 | 0.18% | 5.38 | 5.44 | 1014214 | 54954 | 0.50% |
| 2026-05-21 | 5.50 | 5.41 | -0.08 | -1.46% | 5.38 | 5.53 | 1259133 | 68692 | 0.62% |
| 2026-05-20 | 5.52 | 5.49 | -0.03 | -0.54% | 5.49 | 5.55 | 1145297 | 63219 | 0.57% |
| 2026-05-19 | 5.43 | 5.52 | 0.09 | 1.66% | 5.43 | 5.55 | 1983793 | 109426 | 0.98% |
| 2026-05-18 | 5.41 | 5.43 | 0.01 | 0.18% | 5.38 | 5.45 | 1107616 | 59997 | 0.55% |
| 2026-05-15 | 5.36 | 5.42 | 0.07 | 1.31% | 5.33 | 5.43 | 1335379 | 72057 | 0.66% |
| 2026-05-14 | 5.39 | 5.35 | -0.05 | -0.93% | 5.34 | 5.43 | 997038 | 53729 | 0.49% |
| 2026-05-13 | 5.41 | 5.40 | -0.02 | -0.37% | 5.35 | 5.44 | 1245565 | 67149 | 0.62% |
| 2026-05-12 | 5.38 | 5.42 | 0.04 | 0.74% | 5.38 | 5.54 | 1929181 | 105330 | 0.96% |
| 2026-05-11 | 5.32 | 5.38 | 0.06 | 1.13% | 5.30 | 5.40 | 1526126 | 81913 | 0.76% |
| 2026-05-08 | 5.28 | 5.32 | 0.05 | 0.95% | 5.26 | 5.34 | 1279302 | 67908 | 0.63% |
| 2026-05-07 | 5.27 | 5.27 | 0.00 | 0.00% | 5.26 | 5.32 | 991828 | 52458 | 0.49% |
| 2026-05-06 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.29 | 1145471 | 60217 | 0.57% |
| 2026-04-30 | 5.31 | 5.27 | -0.13 | -2.41% | 5.23 | 5.32 | 2302578 | 121361 | 1.14% |
| 2026-04-29 | 5.38 | 5.40 | 0.01 | 0.19% | 5.35 | 5.41 | 1085174 | 58438 | 0.54% |
| 2026-04-28 | 5.27 | 5.39 | 0.13 | 2.47% | 5.26 | 5.39 | 1997019 | 106706 | 0.99% |
| 2026-04-27 | 5.30 | 5.26 | -0.04 | -0.75% | 5.26 | 5.30 | 631006 | 33301 | 0.31% |
| 2026-04-24 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 799046 | 42365 | 0.40% |
| 2026-04-23 | 5.25 | 5.29 | 0.04 | 0.76% | 5.24 | 5.30 | 992169 | 52403 | 0.49% |
| 2026-04-22 | 5.27 | 5.25 | -0.02 | -0.38% | 5.24 | 5.30 | 849326 | 44747 | 0.42% |
| 2026-04-21 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.30 | 716598 | 37813 | 0.36% |
| 2026-04-20 | 5.25 | 5.24 | -0.01 | -0.19% | 5.22 | 5.26 | 575613 | 30132 | 0.29% |
| 2026-04-17 | 5.29 | 5.25 | -0.04 | -0.76% | 5.25 | 5.30 | 651964 | 34350 | 0.32% |
| 2026-04-16 | 5.22 | 5.29 | 0.06 | 1.15% | 5.21 | 5.31 | 1481119 | 78215 | 0.74% |
| 2026-04-15 | 5.24 | 5.23 | -0.02 | -0.38% | 5.21 | 5.25 | 729388 | 38087 | 0.36% |
| 2026-04-14 | 5.21 | 5.25 | 0.04 | 0.77% | 5.18 | 5.26 | 987952 | 51558 | 0.49% |
| 2026-04-13 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.21 | 521897 | 27111 | 0.26% |
| 2026-04-10 | 5.18 | 5.20 | 0.03 | 0.58% | 5.17 | 5.21 | 868840 | 45089 | 0.43% |
| 2026-04-09 | 5.22 | 5.17 | -0.05 | -0.96% | 5.17 | 5.22 | 680131 | 35237 | 0.34% |
| 2026-04-08 | 5.19 | 5.22 | 0.05 | 0.97% | 5.18 | 5.22 | 1139330 | 59206 | 0.57% |
| 2026-04-07 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.20 | 826598 | 42786 | 0.41% |
| 2026-04-03 | 5.33 | 5.20 | -0.13 | -2.44% | 5.19 | 5.34 | 1819529 | 95210 | 0.90% |
| 2026-04-02 | 5.32 | 5.33 | 0.00 | 0.00% | 5.31 | 5.36 | 877170 | 46769 | 0.44% |
| 2026-04-01 | 5.37 | 5.33 | -0.03 | -0.56% | 5.32 | 5.38 | 1183930 | 63115 | 0.59% |
| 2026-03-31 | 5.36 | 5.36 | 0.01 | 0.19% | 5.35 | 5.42 | 1581840 | 85157 | 0.79% |
| 2026-03-30 | 5.30 | 5.35 | 0.04 | 0.75% | 5.28 | 5.37 | 1444591 | 77013 | 0.72% |
| 2026-03-27 | 5.39 | 5.31 | -0.09 | -1.67% | 5.29 | 5.40 | 2186220 | 116550 | 1.09% |
| 2026-03-26 | 5.27 | 5.40 | 0.12 | 2.27% | 5.26 | 5.42 | 3395496 | 182514 | 1.69% |
| 2026-03-25 | 5.27 | 5.28 | -0.01 | -0.19% | 5.24 | 5.29 | 1684658 | 88588 | 0.84% |
| 2026-03-24 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.32 | 1475230 | 78017 | 0.73% |
| 2026-03-23 | 5.32 | 5.26 | -0.05 | -0.94% | 5.23 | 5.37 | 2717559 | 143649 | 1.35% |
| 2026-03-20 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.34 | 1801127 | 95731 | 0.89% |
| 2026-03-19 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.30 | 1416078 | 74572 | 0.70% |
| 2026-03-18 | 5.31 | 5.25 | -0.05 | -0.94% | 5.22 | 5.32 | 1590723 | 83545 | 0.79% |
| 2026-03-17 | 5.33 | 5.30 | -0.03 | -0.56% | 5.29 | 5.38 | 1248484 | 66593 | 0.62% |
| 2026-03-16 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.38 | 1554782 | 82881 | 0.77% |