当前时间：2026-06-22 16:08:04 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 | 5.90 | 5.84 | -0.07 | -1.18% | 5.77 | 6.07 | 1135156 | 66985 | 1.53% |
| 2026-06-17 | 6.05 | 5.91 | -0.14 | -2.31% | 5.86 | 6.10 | 1066141 | 63414 | 1.44% |
| 2026-06-16 | 6.00 | 6.05 | 0.02 | 0.33% | 5.90 | 6.15 | 1440375 | 86616 | 1.95% |
| 2026-06-15 | 5.99 | 6.03 | 0.27 | 4.69% | 5.88 | 6.10 | 1924789 | 115347 | 2.60% |
| 2026-06-12 | 5.68 | 5.76 | 0.20 | 3.60% | 5.63 | 5.99 | 2329230 | 135191 | 3.15% |
| 2026-06-11 | 5.48 | 5.56 | 0.02 | 0.36% | 5.45 | 5.65 | 1095350 | 60728 | 1.48% |
| 2026-06-10 | 5.58 | 5.54 | -0.18 | -3.15% | 5.42 | 5.64 | 1150614 | 63532 | 1.55% |
| 2026-06-09 | 5.76 | 5.72 | 0.06 | 1.06% | 5.54 | 5.78 | 892048 | 50465 | 1.20% |
| 2026-06-08 | 5.75 | 5.66 | -0.38 | -6.29% | 5.57 | 5.91 | 1173890 | 67353 | 1.59% |
| 2026-06-05 | 6.17 | 6.04 | -0.15 | -2.42% | 6.00 | 6.21 | 937315 | 57220 | 1.27% |
| 2026-06-04 | 6.33 | 6.19 | -0.19 | -2.98% | 6.15 | 6.33 | 837757 | 51974 | 1.13% |
| 2026-06-03 | 6.34 | 6.38 | -0.03 | -0.47% | 6.29 | 6.47 | 798287 | 51131 | 1.08% |
| 2026-06-02 | 6.28 | 6.41 | 0.13 | 2.07% | 6.13 | 6.42 | 993348 | 62639 | 1.34% |
| 2026-06-01 | 6.27 | 6.28 | 0.01 | 0.16% | 6.22 | 6.36 | 702249 | 44257 | 0.95% |
| 2026-05-29 | 6.49 | 6.27 | -0.10 | -1.57% | 6.22 | 6.55 | 901076 | 57143 | 1.22% |
| 2026-05-28 | 6.30 | 6.37 | 0.01 | 0.16% | 6.18 | 6.44 | 972530 | 61157 | 1.31% |
| 2026-05-27 | 6.66 | 6.36 | -0.38 | -5.64% | 6.31 | 6.72 | 1100226 | 71005 | 1.49% |
| 2026-05-26 | 6.62 | 6.74 | 0.08 | 1.20% | 6.45 | 6.74 | 1138124 | 75362 | 1.54% |
| 2026-05-25 | 6.79 | 6.66 | 0.00 | 0.00% | 6.61 | 6.93 | 888092 | 59654 | 1.20% |
| 2026-05-22 | 6.35 | 6.66 | 0.30 | 4.72% | 6.30 | 6.73 | 1336770 | 87568 | 1.81% |
| 2026-05-21 | 6.69 | 6.36 | -0.27 | -4.07% | 6.35 | 6.81 | 1078136 | 71074 | 1.46% |
| 2026-05-20 | 6.64 | 6.63 | -0.08 | -1.19% | 6.46 | 6.68 | 1094292 | 71799 | 1.48% |
| 2026-05-19 | 6.83 | 6.71 | -0.12 | -1.76% | 6.58 | 6.85 | 1096442 | 73132 | 1.48% |
| 2026-05-18 | 6.68 | 6.83 | -0.14 | -2.01% | 6.64 | 6.89 | 1268488 | 85855 | 1.71% |
| 2026-05-15 | 7.35 | 6.97 | -0.52 | -6.94% | 6.92 | 7.36 | 1934890 | 136713 | 2.61% |
| 2026-05-14 | 7.76 | 7.49 | -0.28 | -3.60% | 7.48 | 7.78 | 1432940 | 108999 | 1.94% |
| 2026-05-13 | 7.92 | 7.77 | -0.11 | -1.40% | 7.68 | 8.14 | 1916322 | 149719 | 2.59% |
| 2026-05-12 | 8.44 | 7.88 | -0.17 | -2.11% | 7.86 | 8.54 | 2984625 | 241595 | 4.03% |
| 2026-05-11 | 8.10 | 8.05 | -0.06 | -0.74% | 7.97 | 8.20 | 1301953 | 105483 | 1.76% |
| 2026-05-08 | 8.01 | 8.11 | 0.08 | 1.00% | 7.96 | 8.20 | 1458331 | 118050 | 1.97% |
| 2026-05-07 | 8.18 | 8.03 | 0.04 | 0.50% | 7.89 | 8.23 | 1324226 | 106074 | 1.79% |
| 2026-05-06 | 7.67 | 7.99 | 0.36 | 4.72% | 7.67 | 8.05 | 1535279 | 120927 | 2.07% |
| 2026-04-30 | 7.60 | 7.63 | -0.03 | -0.39% | 7.48 | 7.73 | 797298 | 60559 | 1.08% |
| 2026-04-29 | 7.38 | 7.66 | 0.20 | 2.68% | 7.37 | 7.68 | 884741 | 66938 | 1.19% |
| 2026-04-28 | 7.60 | 7.46 | -0.17 | -2.23% | 7.38 | 7.61 | 770162 | 57502 | 1.04% |
| 2026-04-27 | 7.60 | 7.63 | -0.04 | -0.52% | 7.54 | 7.70 | 610627 | 46512 | 0.82% |
| 2026-04-24 | 7.62 | 7.67 | -0.09 | -1.16% | 7.48 | 7.71 | 895098 | 67899 | 1.21% |
| 2026-04-23 | 8.21 | 7.76 | -0.46 | -5.60% | 7.65 | 8.27 | 1948147 | 152439 | 2.63% |
| 2026-04-22 | 8.00 | 8.22 | 0.14 | 1.73% | 7.91 | 8.24 | 1163124 | 94574 | 1.57% |
| 2026-04-21 | 8.15 | 8.08 | -0.08 | -0.98% | 8.00 | 8.18 | 732455 | 59098 | 0.99% |
| 2026-04-20 | 8.07 | 8.16 | 0.10 | 1.24% | 8.07 | 8.29 | 1164991 | 95425 | 1.57% |
| 2026-04-17 | 7.95 | 8.06 | 0.02 | 0.25% | 7.93 | 8.13 | 954921 | 76835 | 1.29% |
| 2026-04-16 | 7.95 | 8.04 | 0.14 | 1.77% | 7.85 | 8.05 | 1126655 | 89707 | 1.52% |
| 2026-04-15 | 8.20 | 7.90 | -0.14 | -1.74% | 7.87 | 8.34 | 1785374 | 144201 | 2.41% |
| 2026-04-14 | 8.12 | 8.04 | 0.02 | 0.25% | 7.95 | 8.17 | 869636 | 69920 | 1.17% |
| 2026-04-13 | 7.94 | 8.02 | -0.02 | -0.25% | 7.91 | 8.09 | 870187 | 69645 | 1.18% |
| 2026-04-10 | 8.25 | 8.04 | -0.09 | -1.11% | 8.03 | 8.26 | 1168619 | 94779 | 1.58% |
| 2026-04-09 | 8.14 | 8.13 | -0.41 | -4.80% | 7.96 | 8.25 | 1845492 | 149505 | 2.49% |
| 2026-04-08 | 8.16 | 8.54 | 0.71 | 9.07% | 8.13 | 8.59 | 2465495 | 206560 | 3.33% |
| 2026-04-07 | 7.74 | 7.83 | 0.09 | 1.16% | 7.72 | 7.87 | 623591 | 48709 | 0.84% |
| 2026-04-03 | 7.93 | 7.74 | -0.15 | -1.90% | 7.67 | 7.95 | 598823 | 46427 | 0.81% |
| 2026-04-02 | 8.00 | 7.89 | -0.19 | -2.35% | 7.78 | 8.00 | 1184258 | 93331 | 1.60% |
| 2026-04-01 | 8.34 | 8.08 | -0.04 | -0.49% | 7.97 | 8.36 | 1278800 | 103514 | 1.73% |
| 2026-03-31 | 8.28 | 8.12 | -0.06 | -0.73% | 8.08 | 8.47 | 1475628 | 121466 | 1.99% |
| 2026-03-30 | 8.00 | 8.18 | 0.15 | 1.87% | 7.92 | 8.22 | 1139834 | 92133 | 1.54% |
| 2026-03-27 | 7.76 | 8.03 | 0.13 | 1.65% | 7.75 | 8.07 | 1152054 | 91722 | 1.56% |
| 2026-03-26 | 8.10 | 7.90 | -0.22 | -2.71% | 7.86 | 8.20 | 1242904 | 99502 | 1.68% |
| 2026-03-25 | 8.30 | 8.12 | 0.25 | 3.18% | 8.07 | 8.36 | 2059125 | 168915 | 2.78% |
| 2026-03-24 | 7.87 | 7.87 | 0.38 | 5.07% | 7.59 | 8.00 | 1811179 | 141036 | 2.45% |
| 2026-03-23 | 7.80 | 7.49 | -0.64 | -7.87% | 7.46 | 8.00 | 1896174 | 146408 | 2.56% |
| 2026-03-20 | 8.35 | 8.13 | -0.11 | -1.33% | 8.10 | 8.53 | 1294880 | 107691 | 1.75% |
| 2026-03-19 | 8.56 | 8.24 | -0.57 | -6.47% | 8.20 | 8.68 | 1451886 | 121797 | 1.96% |
| 2026-03-18 | 8.77 | 8.81 | 0.03 | 0.34% | 8.60 | 8.91 | 1067890 | 93271 | 1.44% |
| 2026-03-17 | 9.00 | 8.78 | -0.07 | -0.79% | 8.77 | 9.05 | 1202285 | 107083 | 1.62% |
| 2026-03-16 | 8.88 | 8.85 | -0.21 | -2.32% | 8.60 | 9.04 | 1718306 | 151439 | 2.32% |