当前时间：2026-06-22 17:06:24 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 | 5.41 | 5.42 | -0.01 | -0.18% | 5.32 | 5.44 | 433593 | 23300 | 1.19% |
| 2026-06-18 | 5.59 | 5.43 | -0.15 | -2.69% | 5.42 | 5.60 | 441164 | 24184 | 1.21% |
| 2026-06-17 | 5.68 | 5.58 | -0.09 | -1.59% | 5.56 | 5.71 | 460537 | 25841 | 1.26% |
| 2026-06-16 | 5.78 | 5.67 | -0.13 | -2.24% | 5.66 | 5.79 | 415997 | 23747 | 1.14% |
| 2026-06-15 | 5.80 | 5.80 | -0.01 | -0.17% | 5.76 | 5.86 | 448109 | 26007 | 1.23% |
| 2026-06-12 | 5.70 | 5.81 | 0.09 | 1.57% | 5.67 | 5.81 | 560305 | 32282 | 1.53% |
| 2026-06-11 | 5.74 | 5.72 | -0.03 | -0.52% | 5.68 | 5.77 | 436056 | 24905 | 1.19% |
| 2026-06-10 | 5.68 | 5.75 | 0.09 | 1.59% | 5.63 | 5.76 | 694030 | 39692 | 1.90% |
| 2026-06-09 | 5.91 | 5.96 | 0.04 | 0.68% | 5.90 | 6.02 | 537964 | 32106 | 1.47% |
| 2026-06-08 | 5.93 | 5.92 | -0.03 | -0.50% | 5.88 | 5.97 | 427485 | 25315 | 1.17% |
| 2026-06-05 | 5.89 | 5.95 | 0.08 | 1.36% | 5.88 | 5.97 | 425831 | 25317 | 1.16% |
| 2026-06-04 | 5.97 | 5.87 | -0.10 | -1.68% | 5.86 | 6.00 | 457347 | 27045 | 1.25% |
| 2026-06-03 | 6.03 | 5.97 | -0.07 | -1.16% | 5.92 | 6.03 | 441418 | 26328 | 1.21% |
| 2026-06-02 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.06 | 458226 | 27606 | 1.25% |
| 2026-06-01 | 5.94 | 6.01 | 0.08 | 1.35% | 5.88 | 6.03 | 533606 | 31778 | 1.46% |
| 2026-05-29 | 5.85 | 5.93 | 0.06 | 1.02% | 5.85 | 5.97 | 400583 | 23739 | 1.10% |
| 2026-05-28 | 5.90 | 5.87 | -0.02 | -0.34% | 5.85 | 5.93 | 325926 | 19186 | 0.89% |
| 2026-05-27 | 5.94 | 5.89 | -0.06 | -1.01% | 5.88 | 5.98 | 360126 | 21292 | 0.98% |
| 2026-05-26 | 5.97 | 5.95 | -0.03 | -0.50% | 5.93 | 6.01 | 333642 | 19897 | 0.91% |
| 2026-05-25 | 5.98 | 5.98 | -0.01 | -0.17% | 5.95 | 6.00 | 262026 | 15653 | 0.72% |
| 2026-05-22 | 6.00 | 5.99 | -0.01 | -0.17% | 5.93 | 6.01 | 340045 | 20310 | 0.93% |
| 2026-05-21 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.08 | 420810 | 25415 | 1.15% |
| 2026-05-20 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.08 | 338211 | 20413 | 0.93% |
| 2026-05-19 | 5.95 | 6.07 | 0.11 | 1.85% | 5.94 | 6.08 | 554291 | 33407 | 1.52% |
| 2026-05-18 | 5.93 | 5.96 | 0.01 | 0.17% | 5.91 | 5.96 | 349887 | 20763 | 0.96% |
| 2026-05-15 | 6.03 | 5.95 | -0.09 | -1.49% | 5.94 | 6.04 | 583270 | 34862 | 1.60% |
| 2026-05-14 | 6.01 | 6.04 | 0.02 | 0.33% | 5.99 | 6.05 | 542021 | 32667 | 1.48% |
| 2026-05-13 | 5.99 | 6.02 | 0.02 | 0.33% | 5.97 | 6.03 | 388250 | 23280 | 1.06% |
| 2026-05-12 | 5.97 | 6.00 | 0.02 | 0.33% | 5.96 | 6.02 | 447028 | 26807 | 1.22% |
| 2026-05-11 | 5.94 | 5.98 | 0.04 | 0.67% | 5.91 | 5.99 | 362295 | 21551 | 0.99% |
| 2026-05-08 | 5.95 | 5.94 | -0.01 | -0.17% | 5.93 | 5.98 | 313304 | 18644 | 0.86% |
| 2026-05-07 | 5.98 | 5.95 | -0.03 | -0.50% | 5.94 | 5.99 | 413979 | 24671 | 1.13% |
| 2026-05-06 | 6.01 | 5.98 | -0.03 | -0.50% | 5.96 | 6.02 | 637532 | 38154 | 1.74% |
| 2026-04-30 | 6.01 | 6.01 | -0.02 | -0.33% | 5.99 | 6.05 | 423491 | 25471 | 1.16% |
| 2026-04-29 | 6.00 | 6.03 | 0.03 | 0.50% | 5.98 | 6.08 | 529381 | 31863 | 1.45% |
| 2026-04-28 | 5.95 | 6.00 | 0.03 | 0.50% | 5.94 | 6.04 | 498782 | 29951 | 1.36% |
| 2026-04-27 | 6.13 | 5.97 | -0.17 | -2.77% | 5.97 | 6.18 | 971655 | 58765 | 2.66% |
| 2026-04-24 | 6.27 | 6.14 | -0.14 | -2.23% | 6.12 | 6.28 | 979108 | 60487 | 2.68% |
| 2026-04-23 | 6.10 | 6.28 | 0.41 | 6.98% | 6.05 | 6.37 | 2393024 | 149807 | 6.55% |
| 2026-04-22 | 5.85 | 5.87 | 0.03 | 0.51% | 5.82 | 5.87 | 293008 | 17153 | 0.80% |
| 2026-04-21 | 5.80 | 5.84 | 0.05 | 0.86% | 5.79 | 5.86 | 300899 | 17559 | 0.82% |
| 2026-04-20 | 5.80 | 5.79 | 0.00 | 0.00% | 5.78 | 5.81 | 194156 | 11256 | 0.53% |
| 2026-04-17 | 5.78 | 5.79 | 0.00 | 0.00% | 5.77 | 5.81 | 153941 | 8909 | 0.42% |
| 2026-04-16 | 5.80 | 5.79 | -0.01 | -0.17% | 5.77 | 5.83 | 192087 | 11130 | 0.53% |
| 2026-04-15 | 5.77 | 5.80 | 0.03 | 0.52% | 5.76 | 5.82 | 260102 | 15080 | 0.71% |
| 2026-04-14 | 5.75 | 5.77 | 0.05 | 0.87% | 5.72 | 5.77 | 205122 | 11791 | 0.56% |
| 2026-04-13 | 5.75 | 5.72 | -0.03 | -0.52% | 5.70 | 5.75 | 218459 | 12494 | 0.60% |
| 2026-04-10 | 5.76 | 5.75 | 0.02 | 0.35% | 5.74 | 5.79 | 207968 | 11992 | 0.57% |
| 2026-04-09 | 5.80 | 5.73 | -0.10 | -1.72% | 5.72 | 5.83 | 217332 | 12538 | 0.59% |
| 2026-04-08 | 5.75 | 5.83 | 0.12 | 2.10% | 5.75 | 5.83 | 368725 | 21347 | 1.01% |
| 2026-04-07 | 5.71 | 5.71 | -0.01 | -0.17% | 5.69 | 5.74 | 219671 | 12551 | 0.60% |
| 2026-04-03 | 5.79 | 5.72 | -0.07 | -1.21% | 5.70 | 5.80 | 222839 | 12785 | 0.61% |
| 2026-04-02 | 5.81 | 5.79 | -0.03 | -0.52% | 5.77 | 5.84 | 231346 | 13433 | 0.63% |
| 2026-04-01 | 5.83 | 5.82 | 0.00 | 0.00% | 5.79 | 5.85 | 236186 | 13745 | 0.65% |
| 2026-03-31 | 5.78 | 5.82 | 0.04 | 0.69% | 5.77 | 5.85 | 320058 | 18660 | 0.88% |
| 2026-03-30 | 5.70 | 5.78 | 0.04 | 0.70% | 5.68 | 5.80 | 279461 | 16061 | 0.76% |
| 2026-03-27 | 5.75 | 5.74 | -0.03 | -0.52% | 5.70 | 5.79 | 303034 | 17388 | 0.83% |
| 2026-03-26 | 5.76 | 5.77 | 0.00 | 0.00% | 5.74 | 5.83 | 329165 | 19066 | 0.90% |
| 2026-03-25 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.79 | 422884 | 24215 | 1.16% |
| 2026-03-24 | 5.57 | 5.67 | 0.15 | 2.72% | 5.55 | 5.67 | 406759 | 22836 | 1.11% |
| 2026-03-23 | 5.75 | 5.52 | -0.26 | -4.50% | 5.49 | 5.76 | 763788 | 42850 | 2.09% |
| 2026-03-20 | 5.82 | 5.78 | -0.04 | -0.69% | 5.78 | 5.86 | 304192 | 17704 | 0.83% |
| 2026-03-19 | 5.86 | 5.82 | -0.06 | -1.02% | 5.81 | 5.91 | 331805 | 19425 | 0.91% |
| 2026-03-18 | 5.92 | 5.88 | -0.04 | -0.68% | 5.85 | 5.93 | 291050 | 17114 | 0.80% |
| 2026-03-17 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.95 | 333305 | 19775 | 0.91% |
| 2026-03-16 | 5.89 | 5.90 | 0.00 | 0.00% | 5.86 | 5.93 | 329693 | 19433 | 0.90% |