当前时间：2026-06-22 15:25:53 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 | 4.98 | 5.07 | 0.06 | 1.20% | 4.95 | 5.10 | 62221 | 3133 | 0.42% |
| 2026-06-17 | 5.05 | 5.01 | -0.07 | -1.38% | 4.99 | 5.08 | 43737 | 2195 | 0.30% |
| 2026-06-16 | 5.15 | 5.08 | -0.09 | -1.74% | 5.07 | 5.15 | 56129 | 2858 | 0.38% |
| 2026-06-15 | 5.17 | 5.17 | 0.02 | 0.39% | 5.14 | 5.23 | 77250 | 4001 | 0.52% |
| 2026-06-12 | 5.06 | 5.15 | 0.17 | 3.41% | 4.97 | 5.15 | 94745 | 4813 | 0.64% |
| 2026-06-11 | 4.96 | 4.98 | 0.01 | 0.20% | 4.92 | 5.01 | 64603 | 3202 | 0.44% |
| 2026-06-10 | 5.08 | 4.97 | -0.16 | -3.12% | 4.94 | 5.10 | 113066 | 5646 | 0.77% |
| 2026-06-09 | 5.08 | 5.13 | 0.05 | 0.98% | 5.04 | 5.15 | 85210 | 4340 | 0.58% |
| 2026-06-08 | 5.15 | 5.08 | -0.18 | -3.42% | 5.03 | 5.19 | 187346 | 9589 | 1.27% |
| 2026-06-05 | 5.30 | 5.26 | -0.07 | -1.31% | 5.24 | 5.33 | 162671 | 8588 | 1.11% |
| 2026-06-04 | 5.53 | 5.33 | -0.23 | -4.14% | 5.29 | 5.62 | 263634 | 14240 | 1.79% |
| 2026-06-03 | 5.95 | 5.56 | -0.37 | -6.24% | 5.51 | 5.99 | 480146 | 27470 | 3.26% |
| 2026-06-02 | 5.69 | 5.93 | 0.54 | 10.02% | 5.66 | 5.93 | 404575 | 23782 | 2.75% |
| 2026-06-01 | 5.23 | 5.39 | 0.17 | 3.26% | 5.20 | 5.45 | 93670 | 4996 | 0.64% |
| 2026-05-29 | 5.17 | 5.22 | 0.04 | 0.77% | 5.16 | 5.33 | 57866 | 3044 | 0.39% |
| 2026-05-28 | 5.19 | 5.18 | 0.00 | 0.00% | 5.11 | 5.21 | 42015 | 2168 | 0.29% |
| 2026-05-27 | 5.25 | 5.18 | -0.09 | -1.71% | 5.16 | 5.28 | 39189 | 2039 | 0.27% |
| 2026-05-26 | 5.26 | 5.27 | 0.00 | 0.00% | 5.20 | 5.28 | 35856 | 1878 | 0.24% |
| 2026-05-25 | 5.29 | 5.27 | -0.02 | -0.38% | 5.23 | 5.32 | 32318 | 1704 | 0.22% |
| 2026-05-22 | 5.31 | 5.29 | -0.02 | -0.38% | 5.25 | 5.33 | 41312 | 2182 | 0.28% |
| 2026-05-21 | 5.39 | 5.31 | -0.08 | -1.48% | 5.31 | 5.42 | 43709 | 2348 | 0.30% |
| 2026-05-20 | 5.39 | 5.39 | 0.02 | 0.37% | 5.32 | 5.42 | 49802 | 2673 | 0.34% |
| 2026-05-19 | 5.34 | 5.37 | 0.03 | 0.56% | 5.32 | 5.40 | 48818 | 2615 | 0.33% |
| 2026-05-18 | 5.34 | 5.34 | 0.00 | 0.00% | 5.26 | 5.34 | 45624 | 2415 | 0.31% |
| 2026-05-15 | 5.41 | 5.34 | -0.07 | -1.29% | 5.33 | 5.42 | 47106 | 2530 | 0.32% |
| 2026-05-14 | 5.55 | 5.41 | -0.13 | -2.35% | 5.41 | 5.55 | 65538 | 3577 | 0.45% |
| 2026-05-13 | 5.54 | 5.54 | 0.01 | 0.18% | 5.49 | 5.57 | 52372 | 2892 | 0.36% |
| 2026-05-12 | 5.63 | 5.53 | -0.09 | -1.60% | 5.52 | 5.64 | 63328 | 3520 | 0.43% |
| 2026-05-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.56 | 5.70 | 95017 | 5350 | 0.65% |
| 2026-05-08 | 5.59 | 5.59 | -0.01 | -0.18% | 5.56 | 5.61 | 46902 | 2619 | 0.32% |
| 2026-05-07 | 5.60 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 46729 | 2610 | 0.32% |
| 2026-05-06 | 5.56 | 5.59 | 0.02 | 0.36% | 5.56 | 5.62 | 57335 | 3205 | 0.39% |
| 2026-04-30 | 5.60 | 5.57 | -0.03 | -0.54% | 5.53 | 5.61 | 58946 | 3282 | 0.40% |
| 2026-04-29 | 5.52 | 5.60 | 0.03 | 0.54% | 5.50 | 5.63 | 56698 | 3168 | 0.39% |
| 2026-04-28 | 5.53 | 5.57 | 0.02 | 0.36% | 5.51 | 5.58 | 59726 | 3313 | 0.41% |
| 2026-04-27 | 5.61 | 5.55 | -0.07 | -1.25% | 5.47 | 5.61 | 92481 | 5103 | 0.63% |
| 2026-04-24 | 5.66 | 5.62 | -0.08 | -1.40% | 5.59 | 5.70 | 81445 | 4575 | 0.55% |
| 2026-04-23 | 5.87 | 5.70 | -0.17 | -2.90% | 5.66 | 5.88 | 148020 | 8461 | 1.01% |
| 2026-04-22 | 5.89 | 5.87 | -0.02 | -0.34% | 5.86 | 5.90 | 50076 | 2942 | 0.34% |
| 2026-04-21 | 5.91 | 5.89 | -0.02 | -0.34% | 5.87 | 5.92 | 40482 | 2386 | 0.28% |
| 2026-04-20 | 5.92 | 5.91 | 0.02 | 0.34% | 5.88 | 5.94 | 41117 | 2426 | 0.28% |
| 2026-04-17 | 5.87 | 5.89 | 0.03 | 0.51% | 5.82 | 5.90 | 41204 | 2420 | 0.28% |
| 2026-04-16 | 5.82 | 5.86 | 0.05 | 0.86% | 5.79 | 5.87 | 42378 | 2472 | 0.29% |
| 2026-04-15 | 5.81 | 5.81 | 0.00 | 0.00% | 5.79 | 5.85 | 54375 | 3167 | 0.37% |
| 2026-04-14 | 5.83 | 5.81 | 0.00 | 0.00% | 5.75 | 5.84 | 56748 | 3282 | 0.39% |
| 2026-04-13 | 5.85 | 5.81 | -0.02 | -0.34% | 5.77 | 5.85 | 35627 | 2065 | 0.24% |
| 2026-04-10 | 5.83 | 5.83 | 0.04 | 0.69% | 5.79 | 5.88 | 44050 | 2577 | 0.30% |
| 2026-04-09 | 5.88 | 5.79 | -0.08 | -1.36% | 5.78 | 5.89 | 43173 | 2514 | 0.29% |
| 2026-04-08 | 5.79 | 5.87 | 0.13 | 2.26% | 5.77 | 5.88 | 47687 | 2788 | 0.32% |
| 2026-04-07 | 5.72 | 5.74 | 0.03 | 0.53% | 5.67 | 5.75 | 39364 | 2249 | 0.27% |
| 2026-04-03 | 5.85 | 5.71 | -0.13 | -2.23% | 5.70 | 5.86 | 56885 | 3269 | 0.39% |
| 2026-04-02 | 5.88 | 5.84 | -0.06 | -1.02% | 5.81 | 5.92 | 54465 | 3188 | 0.37% |
| 2026-04-01 | 5.88 | 5.90 | 0.03 | 0.51% | 5.87 | 5.94 | 50461 | 2974 | 0.34% |
| 2026-03-31 | 5.89 | 5.87 | -0.04 | -0.68% | 5.86 | 5.95 | 49005 | 2890 | 0.33% |
| 2026-03-30 | 5.77 | 5.91 | 0.09 | 1.55% | 5.74 | 5.92 | 69413 | 4060 | 0.47% |
| 2026-03-27 | 5.74 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 52849 | 3060 | 0.36% |
| 2026-03-26 | 5.79 | 5.79 | -0.02 | -0.34% | 5.74 | 5.84 | 72417 | 4195 | 0.49% |
| 2026-03-25 | 5.77 | 5.81 | 0.05 | 0.87% | 5.75 | 5.83 | 50880 | 2951 | 0.35% |
| 2026-03-24 | 5.66 | 5.76 | 0.17 | 3.04% | 5.58 | 5.77 | 102680 | 5832 | 0.70% |
| 2026-03-23 | 5.73 | 5.59 | -0.20 | -3.45% | 5.57 | 5.74 | 129124 | 7259 | 0.88% |
| 2026-03-20 | 5.90 | 5.79 | -0.12 | -2.03% | 5.79 | 5.93 | 94805 | 5537 | 0.64% |
| 2026-03-19 | 6.02 | 5.91 | -0.14 | -2.31% | 5.86 | 6.02 | 106608 | 6320 | 0.72% |
| 2026-03-18 | 6.14 | 6.05 | -0.09 | -1.47% | 6.01 | 6.14 | 123775 | 7491 | 0.84% |
| 2026-03-17 | 6.20 | 6.14 | -0.04 | -0.65% | 6.13 | 6.26 | 102907 | 6373 | 0.70% |
| 2026-03-16 | 6.30 | 6.18 | -0.12 | -1.90% | 6.15 | 6.31 | 137048 | 8491 | 0.93% |