当前时间：2026-06-17 04:29:49 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 5.19 | 5.14 | -0.07 | -1.34% | 5.11 | 5.22 | 606124 | 31209 | 0.72% |
| 2026-06-15 | 5.21 | 5.21 | -0.05 | -0.95% | 5.18 | 5.36 | 725163 | 38130 | 0.86% |
| 2026-06-12 | 5.04 | 5.26 | 0.22 | 4.37% | 5.01 | 5.29 | 1116540 | 57959 | 1.32% |
| 2026-06-11 | 5.10 | 5.04 | -0.06 | -1.18% | 4.92 | 5.16 | 616392 | 30938 | 0.73% |
| 2026-06-10 | 5.06 | 5.10 | 0.00 | 0.00% | 5.05 | 5.29 | 922780 | 47654 | 1.09% |
| 2026-06-09 | 4.99 | 5.10 | 0.12 | 2.41% | 4.98 | 5.12 | 624969 | 31634 | 0.74% |
| 2026-06-08 | 5.04 | 4.98 | -0.11 | -2.16% | 4.95 | 5.06 | 697659 | 34832 | 0.83% |
| 2026-06-05 | 5.01 | 5.09 | 0.06 | 1.19% | 5.00 | 5.18 | 638331 | 32551 | 0.76% |
| 2026-06-04 | 5.14 | 5.03 | -0.12 | -2.33% | 5.01 | 5.14 | 677289 | 34195 | 0.80% |
| 2026-06-03 | 5.17 | 5.15 | -0.04 | -0.77% | 5.12 | 5.21 | 395049 | 20329 | 0.47% |
| 2026-06-02 | 5.21 | 5.19 | -0.02 | -0.38% | 5.14 | 5.23 | 427134 | 22120 | 0.51% |
| 2026-06-01 | 5.11 | 5.21 | 0.09 | 1.76% | 5.11 | 5.22 | 434382 | 22495 | 0.51% |
| 2026-05-29 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.18 | 448109 | 23019 | 0.53% |
| 2026-05-28 | 5.19 | 5.13 | -0.07 | -1.35% | 5.08 | 5.24 | 487368 | 25085 | 0.58% |
| 2026-05-27 | 5.35 | 5.20 | -0.17 | -3.17% | 5.16 | 5.39 | 706841 | 37000 | 0.84% |
| 2026-05-26 | 5.35 | 5.37 | 0.00 | 0.00% | 5.28 | 5.37 | 463346 | 24665 | 0.55% |
| 2026-05-25 | 5.43 | 5.37 | -0.06 | -1.10% | 5.33 | 5.46 | 482330 | 25996 | 0.57% |
| 2026-05-22 | 5.31 | 5.43 | 0.11 | 2.07% | 5.31 | 5.48 | 578151 | 31274 | 0.69% |
| 2026-05-21 | 5.43 | 5.32 | -0.12 | -2.21% | 5.32 | 5.59 | 742031 | 40456 | 0.88% |
| 2026-05-20 | 5.45 | 5.44 | -0.04 | -0.73% | 5.38 | 5.52 | 541335 | 29422 | 0.64% |
| 2026-05-19 | 5.55 | 5.48 | -0.06 | -1.08% | 5.45 | 5.58 | 619625 | 34002 | 0.73% |
| 2026-05-18 | 5.57 | 5.54 | -0.04 | -0.72% | 5.41 | 5.67 | 1126392 | 62167 | 1.33% |
| 2026-05-15 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.71 | 1017648 | 57115 | 1.21% |
| 2026-05-14 | 5.54 | 5.56 | 0.02 | 0.36% | 5.53 | 5.75 | 1072554 | 60370 | 1.27% |
| 2026-05-13 | 5.48 | 5.54 | 0.05 | 0.91% | 5.47 | 5.62 | 775156 | 43094 | 0.92% |
| 2026-05-12 | 5.54 | 5.49 | -0.06 | -1.08% | 5.43 | 5.58 | 775406 | 42600 | 0.92% |
| 2026-05-11 | 5.57 | 5.55 | -0.03 | -0.54% | 5.52 | 5.66 | 784959 | 43762 | 0.93% |
| 2026-05-08 | 5.50 | 5.58 | 0.07 | 1.27% | 5.49 | 5.62 | 693817 | 38644 | 0.82% |
| 2026-05-07 | 5.69 | 5.51 | -0.16 | -2.82% | 5.49 | 5.69 | 1052687 | 58253 | 1.25% |
| 2026-05-06 | 5.59 | 5.67 | 0.08 | 1.43% | 5.57 | 5.70 | 1028076 | 57949 | 1.22% |
| 2026-04-30 | 5.63 | 5.59 | -0.06 | -1.06% | 5.57 | 5.68 | 628504 | 35246 | 0.74% |
| 2026-04-29 | 5.52 | 5.65 | 0.10 | 1.80% | 5.50 | 5.69 | 935423 | 52677 | 1.11% |
| 2026-04-28 | 5.50 | 5.55 | 0.02 | 0.36% | 5.47 | 5.60 | 822222 | 45551 | 0.97% |
| 2026-04-27 | 5.33 | 5.53 | 0.20 | 3.75% | 5.23 | 5.59 | 1663531 | 90645 | 1.97% |
| 2026-04-24 | 5.22 | 5.33 | 0.09 | 1.72% | 5.22 | 5.36 | 850086 | 45156 | 1.01% |
| 2026-04-23 | 5.21 | 5.24 | 0.02 | 0.38% | 5.18 | 5.29 | 509013 | 26643 | 0.60% |
| 2026-04-22 | 5.27 | 5.22 | -0.07 | -1.32% | 5.20 | 5.30 | 651658 | 34079 | 0.77% |
| 2026-04-21 | 5.24 | 5.29 | 0.05 | 0.95% | 5.21 | 5.33 | 588892 | 31055 | 0.70% |
| 2026-04-20 | 5.23 | 5.24 | 0.01 | 0.19% | 5.19 | 5.29 | 489462 | 25688 | 0.58% |
| 2026-04-17 | 5.34 | 5.23 | -0.12 | -2.24% | 5.21 | 5.34 | 798234 | 41929 | 0.95% |
| 2026-04-16 | 5.42 | 5.35 | -0.06 | -1.11% | 5.33 | 5.44 | 744143 | 39988 | 0.88% |
| 2026-04-15 | 5.52 | 5.41 | -0.12 | -2.17% | 5.40 | 5.53 | 632096 | 34403 | 0.75% |
| 2026-04-14 | 5.53 | 5.53 | -0.01 | -0.18% | 5.46 | 5.55 | 529953 | 29098 | 0.63% |
| 2026-04-13 | 5.49 | 5.54 | -0.01 | -0.18% | 5.43 | 5.57 | 756892 | 41604 | 0.90% |
| 2026-04-10 | 5.67 | 5.55 | 0.01 | 0.18% | 5.53 | 5.70 | 846911 | 47443 | 1.00% |
| 2026-04-09 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.63 | 719089 | 39943 | 0.85% |
| 2026-04-08 | 5.42 | 5.53 | -0.04 | -0.72% | 5.36 | 5.54 | 1203289 | 65681 | 1.43% |
| 2026-04-07 | 5.12 | 5.57 | 0.45 | 8.79% | 5.11 | 5.62 | 1659447 | 90044 | 1.97% |
| 2026-04-03 | 5.34 | 5.12 | -0.20 | -3.76% | 5.09 | 5.35 | 852136 | 43894 | 1.01% |
| 2026-04-02 | 5.50 | 5.32 | -0.20 | -3.62% | 5.29 | 5.53 | 988234 | 53239 | 1.17% |
| 2026-04-01 | 5.56 | 5.52 | 0.01 | 0.18% | 5.50 | 5.64 | 744872 | 41393 | 0.88% |
| 2026-03-31 | 5.58 | 5.51 | -0.08 | -1.43% | 5.51 | 5.70 | 695960 | 38770 | 0.82% |
| 2026-03-30 | 5.54 | 5.59 | 0.04 | 0.72% | 5.47 | 5.62 | 722589 | 40090 | 0.86% |
| 2026-03-27 | 5.42 | 5.55 | 0.08 | 1.46% | 5.39 | 5.65 | 1023061 | 56977 | 1.21% |
| 2026-03-26 | 5.52 | 5.47 | -0.05 | -0.91% | 5.44 | 5.63 | 1002077 | 55475 | 1.19% |
| 2026-03-25 | 5.49 | 5.52 | -0.02 | -0.36% | 5.46 | 5.60 | 1013797 | 56095 | 1.20% |
| 2026-03-24 | 5.58 | 5.54 | 0.01 | 0.18% | 5.38 | 5.60 | 874609 | 47898 | 1.04% |
| 2026-03-23 | 5.59 | 5.53 | -0.11 | -1.95% | 5.49 | 5.76 | 1401658 | 78464 | 1.66% |
| 2026-03-20 | 5.70 | 5.64 | -0.11 | -1.91% | 5.60 | 5.81 | 1056477 | 59962 | 1.25% |
| 2026-03-19 | 5.96 | 5.75 | -0.21 | -3.52% | 5.71 | 6.00 | 1176164 | 68353 | 1.39% |
| 2026-03-18 | 6.10 | 5.96 | -0.17 | -2.77% | 5.81 | 6.12 | 1614158 | 95768 | 1.91% |
| 2026-03-17 | 6.32 | 6.13 | -0.16 | -2.54% | 6.11 | 6.47 | 1203764 | 74777 | 1.43% |
| 2026-03-16 | 6.44 | 6.29 | -0.11 | -1.72% | 6.25 | 6.54 | 1309908 | 83377 | 1.55% |
| 2026-03-13 | 6.70 | 6.40 | -0.28 | -4.19% | 6.39 | 6.73 | 1834088 | 119863 | 2.17% |
| 2026-03-12 | 6.61 | 6.68 | 0.24 | 3.73% | 6.41 | 6.75 | 2715622 | 180229 | 3.22% |
| 2026-03-11 | 6.12 | 6.44 | 0.30 | 4.89% | 6.03 | 6.60 | 2179432 | 136941 | 2.58% |
| 2026-03-10 | 6.22 | 6.14 | -0.33 | -5.10% | 6.12 | 6.35 | 2054613 | 127523 | 2.43% |
| 2026-03-09 | 6.39 | 6.47 | 0.14 | 2.21% | 6.35 | 6.75 | 3081073 | 201805 | 3.65% |