当前时间：2026-06-22 16:06:48 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 | 4.80 | 4.78 | -0.03 | -0.62% | 4.71 | 4.83 | 54768 | 2619 | 0.88% |
| 2026-06-17 | 4.92 | 4.81 | -0.15 | -3.02% | 4.80 | 4.95 | 60634 | 2934 | 0.98% |
| 2026-06-16 | 4.95 | 4.96 | -0.03 | -0.60% | 4.87 | 4.98 | 50938 | 2506 | 0.82% |
| 2026-06-15 | 5.02 | 4.99 | -0.02 | -0.40% | 4.97 | 5.12 | 88728 | 4458 | 1.43% |
| 2026-06-12 | 4.98 | 5.01 | 0.05 | 1.01% | 4.91 | 5.03 | 59419 | 2966 | 0.96% |
| 2026-06-11 | 4.96 | 4.96 | -0.01 | -0.20% | 4.86 | 4.98 | 53245 | 2617 | 0.86% |
| 2026-06-10 | 5.06 | 4.97 | -0.11 | -2.17% | 4.91 | 5.08 | 72121 | 3586 | 1.16% |
| 2026-06-09 | 5.08 | 5.08 | 0.01 | 0.20% | 5.00 | 5.13 | 51636 | 2616 | 0.83% |
| 2026-06-08 | 5.14 | 5.07 | -0.16 | -3.06% | 4.99 | 5.25 | 67997 | 3475 | 1.09% |
| 2026-06-05 | 5.11 | 5.23 | 0.11 | 2.15% | 5.06 | 5.30 | 83765 | 4356 | 1.35% |
| 2026-06-04 | 5.14 | 5.12 | -0.07 | -1.35% | 5.09 | 5.22 | 48457 | 2488 | 0.78% |
| 2026-06-03 | 5.24 | 5.19 | -0.06 | -1.14% | 5.14 | 5.26 | 57344 | 2980 | 0.92% |
| 2026-06-02 | 5.36 | 5.25 | -0.14 | -2.60% | 5.20 | 5.43 | 87796 | 4622 | 1.41% |
| 2026-06-01 | 5.26 | 5.39 | 0.18 | 3.45% | 5.15 | 5.41 | 107844 | 5764 | 1.73% |
| 2026-05-29 | 5.34 | 5.21 | -0.13 | -2.43% | 5.20 | 5.36 | 81459 | 4283 | 1.31% |
| 2026-05-28 | 5.28 | 5.34 | 0.04 | 0.75% | 5.23 | 5.37 | 62607 | 3323 | 1.01% |
| 2026-05-27 | 5.46 | 5.30 | -0.17 | -3.11% | 5.28 | 5.48 | 82712 | 4407 | 1.33% |
| 2026-05-26 | 5.56 | 5.47 | -0.09 | -1.62% | 5.39 | 5.57 | 55217 | 3013 | 0.89% |
| 2026-05-25 | 5.62 | 5.56 | -0.06 | -1.07% | 5.54 | 5.67 | 53907 | 3004 | 0.87% |
| 2026-05-22 | 5.51 | 5.62 | 0.11 | 2.00% | 5.44 | 5.65 | 71809 | 3990 | 1.16% |
| 2026-05-21 | 5.69 | 5.51 | -0.16 | -2.82% | 5.50 | 5.76 | 65355 | 3676 | 1.05% |
| 2026-05-20 | 5.76 | 5.67 | -0.12 | -2.07% | 5.64 | 5.76 | 54869 | 3114 | 0.88% |
| 2026-05-19 | 5.70 | 5.79 | 0.07 | 1.22% | 5.69 | 5.79 | 52770 | 3029 | 0.85% |
| 2026-05-18 | 5.74 | 5.72 | -0.06 | -1.04% | 5.63 | 5.76 | 77668 | 4409 | 1.25% |
| 2026-05-15 | 5.71 | 5.78 | 0.06 | 1.05% | 5.67 | 5.83 | 75474 | 4340 | 1.21% |
| 2026-05-14 | 5.90 | 5.72 | -0.15 | -2.56% | 5.71 | 5.90 | 77066 | 4437 | 1.24% |
| 2026-05-13 | 5.90 | 5.87 | -0.01 | -0.17% | 5.86 | 5.92 | 58004 | 3415 | 0.93% |
| 2026-05-12 | 5.96 | 5.88 | -0.09 | -1.51% | 5.87 | 5.96 | 81099 | 4787 | 1.30% |
| 2026-05-11 | 6.10 | 5.97 | -0.08 | -1.32% | 5.94 | 6.11 | 100055 | 5980 | 1.61% |
| 2026-05-08 | 5.97 | 6.05 | 0.08 | 1.34% | 5.95 | 6.06 | 73785 | 4441 | 1.19% |
| 2026-05-07 | 5.97 | 5.97 | 0.03 | 0.51% | 5.93 | 6.00 | 73228 | 4375 | 1.18% |
| 2026-05-06 | 5.93 | 5.94 | 0.01 | 0.17% | 5.91 | 5.99 | 74317 | 4415 | 1.20% |
| 2026-04-30 | 5.92 | 5.93 | -0.03 | -0.50% | 5.91 | 5.99 | 56619 | 3365 | 0.91% |
| 2026-04-29 | 5.85 | 5.96 | 0.07 | 1.19% | 5.84 | 5.98 | 64297 | 3821 | 1.03% |
| 2026-04-28 | 5.90 | 5.89 | -0.19 | -3.13% | 5.80 | 5.92 | 108129 | 6347 | 1.74% |
| 2026-04-27 | 5.98 | 6.08 | 0.05 | 0.83% | 5.89 | 6.09 | 96713 | 5799 | 1.56% |
| 2026-04-24 | 5.97 | 6.03 | 0.02 | 0.33% | 5.89 | 6.04 | 97865 | 5823 | 1.57% |
| 2026-04-23 | 6.11 | 6.01 | -0.10 | -1.64% | 5.98 | 6.11 | 101053 | 6074 | 1.63% |
| 2026-04-22 | 6.10 | 6.11 | -0.01 | -0.16% | 6.04 | 6.11 | 78550 | 4773 | 1.26% |
| 2026-04-21 | 6.20 | 6.12 | -0.12 | -1.92% | 6.09 | 6.21 | 163807 | 10032 | 2.64% |
| 2026-04-20 | 6.62 | 6.24 | -0.50 | -7.42% | 6.14 | 6.62 | 302272 | 18857 | 4.86% |
| 2026-04-17 | 6.69 | 6.74 | 0.02 | 0.30% | 6.66 | 6.75 | 52973 | 3550 | 0.85% |
| 2026-04-16 | 6.69 | 6.72 | 0.04 | 0.60% | 6.63 | 6.74 | 46938 | 3146 | 0.76% |
| 2026-04-15 | 6.75 | 6.68 | -0.07 | -1.04% | 6.66 | 6.77 | 49369 | 3316 | 0.79% |
| 2026-04-14 | 6.78 | 6.75 | 0.02 | 0.30% | 6.67 | 6.80 | 56306 | 3781 | 0.91% |
| 2026-04-13 | 6.64 | 6.73 | 0.11 | 1.66% | 6.58 | 6.75 | 91449 | 6121 | 1.47% |
| 2026-04-10 | 6.56 | 6.62 | 0.06 | 0.91% | 6.56 | 6.68 | 47678 | 3160 | 0.77% |
| 2026-04-09 | 6.66 | 6.56 | -0.11 | -1.65% | 6.53 | 6.66 | 49225 | 3239 | 0.79% |
| 2026-04-08 | 6.54 | 6.67 | 0.24 | 3.73% | 6.50 | 6.68 | 54112 | 3579 | 0.87% |
| 2026-04-07 | 6.34 | 6.43 | 0.08 | 1.26% | 6.32 | 6.45 | 38813 | 2486 | 0.62% |
| 2026-04-03 | 6.51 | 6.35 | -0.16 | -2.46% | 6.31 | 6.53 | 41957 | 2674 | 0.67% |
| 2026-04-02 | 6.61 | 6.51 | -0.10 | -1.51% | 6.45 | 6.62 | 60176 | 3928 | 0.97% |
| 2026-04-01 | 6.61 | 6.61 | 0.08 | 1.23% | 6.54 | 6.65 | 58505 | 3854 | 0.94% |
| 2026-03-31 | 6.62 | 6.53 | 0.02 | 0.31% | 6.52 | 6.70 | 82510 | 5459 | 1.33% |
| 2026-03-30 | 6.42 | 6.51 | 0.04 | 0.62% | 6.37 | 6.52 | 53809 | 3483 | 0.87% |
| 2026-03-27 | 6.32 | 6.47 | 0.09 | 1.41% | 6.31 | 6.49 | 49605 | 3189 | 0.80% |
| 2026-03-26 | 6.42 | 6.38 | -0.04 | -0.62% | 6.36 | 6.51 | 54371 | 3491 | 0.87% |
| 2026-03-25 | 6.36 | 6.42 | 0.06 | 0.94% | 6.36 | 6.45 | 68953 | 4424 | 1.11% |
| 2026-03-24 | 6.14 | 6.36 | 0.29 | 4.78% | 6.10 | 6.37 | 99686 | 6214 | 1.60% |
| 2026-03-23 | 6.39 | 6.07 | -0.46 | -7.04% | 6.02 | 6.46 | 119257 | 7413 | 1.92% |
| 2026-03-20 | 6.67 | 6.53 | -0.14 | -2.10% | 6.51 | 6.74 | 73363 | 4847 | 1.18% |
| 2026-03-19 | 6.80 | 6.67 | -0.19 | -2.77% | 6.65 | 6.83 | 64410 | 4337 | 1.04% |
| 2026-03-18 | 6.78 | 6.86 | 0.08 | 1.18% | 6.71 | 6.87 | 58476 | 3971 | 0.94% |
| 2026-03-17 | 6.95 | 6.78 | -0.14 | -2.02% | 6.78 | 6.97 | 68522 | 4711 | 1.10% |
| 2026-03-16 | 6.95 | 6.92 | -0.03 | -0.43% | 6.88 | 6.99 | 58633 | 4058 | 0.94% |