当前时间：2026-06-22 13:56:19 星期一交易中
| 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 | 5.01 | 5.56 | 0.51 | 10.10% | 4.94 | 5.56 | 211699 | 11323 | 3.71% |
| 2026-06-17 | 5.17 | 5.05 | -0.12 | -2.32% | 5.04 | 5.19 | 68418 | 3473 | 1.20% |
| 2026-06-16 | 5.20 | 5.17 | -0.03 | -0.58% | 5.06 | 5.20 | 69912 | 3581 | 1.23% |
| 2026-06-15 | 5.31 | 5.20 | -0.11 | -2.07% | 5.12 | 5.40 | 113238 | 5915 | 1.98% |
| 2026-06-12 | 5.13 | 5.31 | 0.18 | 3.51% | 5.06 | 5.32 | 118643 | 6194 | 2.08% |
| 2026-06-11 | 5.19 | 5.13 | -0.11 | -2.10% | 5.03 | 5.24 | 91365 | 4668 | 1.60% |
| 2026-06-10 | 5.28 | 5.24 | -0.01 | -0.19% | 5.17 | 5.30 | 76029 | 3978 | 1.33% |
| 2026-06-09 | 5.28 | 5.25 | -0.01 | -0.19% | 5.18 | 5.34 | 78296 | 4110 | 1.37% |
| 2026-06-08 | 5.31 | 5.26 | -0.17 | -3.13% | 5.18 | 5.41 | 86068 | 4546 | 1.51% |
| 2026-06-05 | 5.49 | 5.43 | 0.03 | 0.56% | 5.34 | 5.50 | 83544 | 4534 | 1.46% |
| 2026-06-04 | 5.46 | 5.40 | -0.08 | -1.46% | 5.36 | 5.51 | 79686 | 4323 | 1.40% |
| 2026-06-03 | 5.62 | 5.48 | -0.15 | -2.66% | 5.43 | 5.62 | 80390 | 4410 | 1.41% |
| 2026-06-02 | 5.80 | 5.63 | -0.15 | -2.60% | 5.58 | 5.81 | 92373 | 5211 | 1.62% |
| 2026-06-01 | 5.71 | 5.78 | 0.08 | 1.40% | 5.62 | 5.83 | 107994 | 6235 | 1.89% |
| 2026-05-29 | 5.64 | 5.70 | 0.07 | 1.24% | 5.61 | 5.93 | 152043 | 8783 | 2.66% |
| 2026-05-28 | 5.55 | 5.63 | 0.03 | 0.54% | 5.53 | 5.68 | 70577 | 3972 | 1.24% |
| 2026-05-27 | 5.74 | 5.60 | -0.16 | -2.78% | 5.57 | 5.75 | 85131 | 4781 | 1.49% |
| 2026-05-26 | 5.78 | 5.76 | -0.01 | -0.17% | 5.69 | 5.82 | 57644 | 3307 | 1.01% |
| 2026-05-25 | 5.84 | 5.77 | -0.06 | -1.03% | 5.74 | 5.92 | 76845 | 4469 | 1.35% |
| 2026-05-22 | 5.76 | 5.83 | 0.10 | 1.75% | 5.65 | 5.99 | 116849 | 6845 | 2.05% |
| 2026-05-21 | 5.91 | 5.73 | -0.18 | -3.05% | 5.72 | 5.97 | 81076 | 4757 | 1.42% |
| 2026-05-20 | 6.09 | 5.91 | -0.17 | -2.80% | 5.87 | 6.09 | 87911 | 5224 | 1.54% |
| 2026-05-19 | 5.89 | 6.08 | 0.19 | 3.23% | 5.84 | 6.12 | 155363 | 9313 | 2.72% |
| 2026-05-18 | 5.87 | 5.89 | -0.01 | -0.17% | 5.74 | 5.89 | 98707 | 5745 | 1.73% |
| 2026-05-15 | 5.96 | 5.90 | -0.10 | -1.67% | 5.86 | 5.99 | 112213 | 6637 | 1.97% |
| 2026-05-14 | 6.08 | 6.00 | -0.06 | -0.99% | 5.90 | 6.15 | 133480 | 8016 | 2.34% |
| 2026-05-13 | 6.05 | 6.06 | 0.02 | 0.33% | 6.03 | 6.15 | 104047 | 6325 | 1.82% |
| 2026-05-12 | 6.26 | 6.04 | -0.25 | -3.97% | 6.01 | 6.27 | 160779 | 9822 | 2.82% |
| 2026-05-11 | 6.41 | 6.29 | -0.03 | -0.47% | 6.15 | 6.43 | 141801 | 8835 | 2.49% |
| 2026-05-08 | 6.15 | 6.32 | 0.18 | 2.93% | 6.14 | 6.39 | 175765 | 11035 | 3.08% |
| 2026-05-07 | 6.27 | 6.14 | -0.10 | -1.60% | 6.12 | 6.30 | 203975 | 12631 | 3.57% |
| 2026-05-06 | 6.47 | 6.24 | -0.18 | -2.80% | 6.16 | 6.49 | 246573 | 15502 | 4.32% |
| 2026-04-30 | 6.80 | 6.42 | -0.56 | -8.02% | 6.33 | 6.98 | 427143 | 28085 | 7.49% |
| 2026-04-29 | 6.98 | 6.98 | -0.77 | -9.94% | 6.98 | 6.98 | 65101 | 4544 | 1.14% |
| 2026-04-28 | 7.89 | 7.75 | -0.19 | -2.39% | 7.70 | 7.90 | 49249 | 3822 | 0.86% |
| 2026-04-27 | 7.65 | 7.94 | 0.23 | 2.98% | 7.59 | 7.94 | 66237 | 5157 | 1.16% |
| 2026-04-24 | 7.71 | 7.71 | -0.02 | -0.26% | 7.62 | 7.76 | 53974 | 4149 | 0.95% |
| 2026-04-23 | 7.84 | 7.73 | -0.07 | -0.90% | 7.73 | 7.85 | 57854 | 4491 | 1.01% |
| 2026-04-22 | 7.90 | 7.80 | -0.12 | -1.52% | 7.77 | 7.91 | 53257 | 4158 | 0.93% |
| 2026-04-21 | 7.92 | 7.92 | -0.06 | -0.75% | 7.87 | 7.99 | 41890 | 3314 | 0.73% |
| 2026-04-20 | 7.81 | 7.98 | 0.18 | 2.31% | 7.74 | 8.09 | 78518 | 6250 | 1.38% |
| 2026-04-17 | 8.05 | 7.80 | -0.26 | -3.23% | 7.76 | 8.05 | 81089 | 6363 | 1.42% |
| 2026-04-16 | 8.00 | 8.06 | 0.06 | 0.75% | 7.97 | 8.08 | 31137 | 2502 | 0.55% |
| 2026-04-15 | 8.07 | 8.00 | -0.07 | -0.87% | 7.97 | 8.10 | 36250 | 2905 | 0.64% |
| 2026-04-14 | 8.17 | 8.07 | 0.01 | 0.12% | 7.97 | 8.17 | 40188 | 3227 | 0.70% |
| 2026-04-13 | 8.12 | 8.06 | -0.10 | -1.23% | 7.99 | 8.21 | 55576 | 4486 | 0.97% |
| 2026-04-10 | 8.02 | 8.16 | 0.17 | 2.13% | 7.98 | 8.27 | 53308 | 4349 | 0.93% |
| 2026-04-09 | 8.19 | 7.99 | -0.20 | -2.44% | 7.98 | 8.19 | 38287 | 3081 | 0.67% |
| 2026-04-08 | 8.08 | 8.19 | 0.30 | 3.80% | 8.02 | 8.19 | 55122 | 4480 | 0.97% |
| 2026-04-07 | 7.81 | 7.89 | 0.07 | 0.90% | 7.72 | 7.90 | 36307 | 2846 | 0.64% |
| 2026-04-03 | 8.03 | 7.82 | -0.22 | -2.74% | 7.78 | 8.07 | 43864 | 3447 | 0.77% |
| 2026-04-02 | 8.27 | 8.04 | -0.20 | -2.43% | 8.00 | 8.27 | 46357 | 3753 | 0.81% |
| 2026-04-01 | 8.29 | 8.24 | 0.07 | 0.86% | 8.08 | 8.31 | 52622 | 4320 | 0.92% |
| 2026-03-31 | 8.05 | 8.17 | 0.11 | 1.36% | 8.03 | 8.34 | 111584 | 9134 | 1.96% |
| 2026-03-30 | 8.19 | 8.06 | -0.29 | -3.47% | 7.95 | 8.36 | 125690 | 10099 | 2.20% |
| 2026-03-27 | 8.09 | 8.35 | 0.17 | 2.08% | 8.05 | 8.36 | 47012 | 3887 | 0.82% |
| 2026-03-26 | 8.28 | 8.18 | -0.08 | -0.97% | 8.13 | 8.38 | 42261 | 3483 | 0.74% |
| 2026-03-25 | 8.09 | 8.26 | 0.19 | 2.35% | 8.01 | 8.27 | 55851 | 4563 | 0.98% |
| 2026-03-24 | 7.96 | 8.07 | 0.31 | 3.99% | 7.77 | 8.09 | 75938 | 6031 | 1.33% |
| 2026-03-23 | 8.12 | 7.76 | -0.54 | -6.51% | 7.67 | 8.18 | 107850 | 8549 | 1.89% |
| 2026-03-20 | 8.44 | 8.30 | -0.14 | -1.66% | 8.30 | 8.51 | 72257 | 6073 | 1.27% |
| 2026-03-19 | 8.88 | 8.44 | -0.52 | -5.80% | 8.31 | 8.97 | 137211 | 11740 | 2.40% |
| 2026-03-18 | 9.00 | 8.96 | -0.05 | -0.55% | 8.88 | 9.10 | 39528 | 3539 | 0.69% |
| 2026-03-17 | 9.18 | 9.01 | -0.13 | -1.42% | 9.01 | 9.24 | 42646 | 3889 | 0.75% |
| 2026-03-16 | 9.14 | 9.14 | 0.05 | 0.55% | 9.06 | 9.26 | 49509 | 4536 | 0.87% |