当前时间：2026-06-22 13:52:08 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 | 6.01 | 5.94 | 0.01 | 0.17% | 5.80 | 6.03 | 145586 | 8624 | 2.35% |
| 2026-06-17 | 5.86 | 5.93 | 0.13 | 2.24% | 5.77 | 6.19 | 250840 | 15012 | 4.05% |
| 2026-06-16 | 6.20 | 5.80 | -0.43 | -6.90% | 5.77 | 6.20 | 219319 | 12941 | 3.54% |
| 2026-06-15 | 6.18 | 6.23 | 0.16 | 2.64% | 6.04 | 6.42 | 226823 | 14042 | 3.66% |
| 2026-06-12 | 5.59 | 6.07 | 0.55 | 9.96% | 5.48 | 6.07 | 202268 | 11904 | 3.27% |
| 2026-06-11 | 5.49 | 5.52 | -0.06 | -1.08% | 5.42 | 5.59 | 87754 | 4814 | 1.42% |
| 2026-06-10 | 5.70 | 5.58 | -0.17 | -2.96% | 5.47 | 5.78 | 137302 | 7645 | 2.22% |
| 2026-06-09 | 5.90 | 5.75 | -0.09 | -1.54% | 5.67 | 5.93 | 101264 | 5822 | 1.64% |
| 2026-06-08 | 5.69 | 5.84 | -0.08 | -1.35% | 5.69 | 6.04 | 109723 | 6471 | 1.77% |
| 2026-06-05 | 5.98 | 5.92 | -0.09 | -1.50% | 5.88 | 6.09 | 104024 | 6190 | 1.68% |
| 2026-06-04 | 6.19 | 6.01 | -0.23 | -3.69% | 5.88 | 6.24 | 173544 | 10452 | 2.80% |
| 2026-06-03 | 6.18 | 6.24 | -0.16 | -2.50% | 6.14 | 6.38 | 249637 | 15557 | 4.03% |
| 2026-06-02 | 7.13 | 6.40 | -0.71 | -9.99% | 6.40 | 7.13 | 259626 | 17235 | 4.19% |
| 2026-06-01 | 7.10 | 7.11 | -0.02 | -0.28% | 7.02 | 7.30 | 185938 | 13206 | 3.00% |
| 2026-05-29 | 6.95 | 7.13 | 0.25 | 3.63% | 6.80 | 7.24 | 286331 | 20282 | 4.63% |
| 2026-05-28 | 6.80 | 6.88 | 0.00 | 0.00% | 6.80 | 6.98 | 146894 | 10137 | 2.37% |
| 2026-05-27 | 6.84 | 6.88 | 0.02 | 0.29% | 6.78 | 6.92 | 111071 | 7614 | 1.79% |
| 2026-05-26 | 7.00 | 6.86 | -0.17 | -2.42% | 6.73 | 7.00 | 155103 | 10593 | 2.51% |
| 2026-05-25 | 6.91 | 7.03 | 0.08 | 1.15% | 6.91 | 7.18 | 188629 | 13312 | 3.05% |
| 2026-05-22 | 6.65 | 6.95 | 0.28 | 4.20% | 6.64 | 7.02 | 187894 | 12908 | 3.04% |
| 2026-05-21 | 7.00 | 6.67 | -0.32 | -4.58% | 6.65 | 7.00 | 198634 | 13537 | 3.21% |
| 2026-05-20 | 6.93 | 6.99 | 0.07 | 1.01% | 6.76 | 7.02 | 129524 | 8934 | 2.09% |
| 2026-05-19 | 6.92 | 6.92 | 0.00 | 0.00% | 6.82 | 7.15 | 149043 | 10397 | 2.41% |
| 2026-05-18 | 7.05 | 6.92 | -0.12 | -1.70% | 6.80 | 7.11 | 164576 | 11418 | 2.66% |
| 2026-05-15 | 6.99 | 7.04 | 0.02 | 0.28% | 6.86 | 7.05 | 158090 | 11023 | 2.55% |
| 2026-05-14 | 7.21 | 7.02 | -0.19 | -2.64% | 7.02 | 7.36 | 169200 | 12002 | 2.73% |
| 2026-05-13 | 7.21 | 7.21 | -0.22 | -2.96% | 7.01 | 7.34 | 301153 | 21564 | 4.87% |
| 2026-05-12 | 7.30 | 7.43 | 0.13 | 1.78% | 7.16 | 7.60 | 242374 | 17839 | 3.92% |
| 2026-05-11 | 7.64 | 7.30 | -0.32 | -4.20% | 7.26 | 7.75 | 302650 | 22544 | 4.89% |
| 2026-05-08 | 7.65 | 7.62 | -0.10 | -1.30% | 7.50 | 7.65 | 249691 | 18881 | 4.03% |
| 2026-05-07 | 7.37 | 7.72 | 0.32 | 4.32% | 7.32 | 7.77 | 374926 | 28350 | 6.06% |
| 2026-05-06 | 7.28 | 7.40 | 0.12 | 1.65% | 7.20 | 7.42 | 330754 | 24185 | 5.34% |
| 2026-04-30 | 7.04 | 7.28 | 0.25 | 3.56% | 7.02 | 7.42 | 324843 | 23605 | 5.25% |
| 2026-04-29 | 6.90 | 7.03 | 0.07 | 1.01% | 6.87 | 7.19 | 285485 | 20133 | 4.61% |
| 2026-04-28 | 6.76 | 6.96 | 0.05 | 0.72% | 6.74 | 7.04 | 298548 | 20754 | 4.82% |
| 2026-04-27 | 7.01 | 6.91 | -0.23 | -3.22% | 6.86 | 7.13 | 382164 | 26528 | 6.17% |
| 2026-04-24 | 7.11 | 7.14 | -0.10 | -1.38% | 7.01 | 7.55 | 556711 | 40463 | 8.99% |
| 2026-04-23 | 6.92 | 7.24 | 0.26 | 3.72% | 6.81 | 7.37 | 679891 | 48603 | 10.99% |
| 2026-04-22 | 7.06 | 6.98 | -0.09 | -1.27% | 6.78 | 7.20 | 695449 | 48246 | 11.24% |
| 2026-04-21 | 6.41 | 7.07 | 0.64 | 9.95% | 6.24 | 7.07 | 687621 | 46931 | 11.11% |
| 2026-04-20 | 6.63 | 6.43 | -0.14 | -2.13% | 6.38 | 6.63 | 316193 | 20351 | 5.11% |
| 2026-04-17 | 6.45 | 6.57 | -0.12 | -1.79% | 6.45 | 6.67 | 498605 | 32661 | 8.06% |
| 2026-04-16 | 6.51 | 6.69 | 0.33 | 5.19% | 6.40 | 6.73 | 842826 | 55377 | 13.62% |
| 2026-04-15 | 5.82 | 6.36 | 0.58 | 10.03% | 5.82 | 6.36 | 217388 | 13543 | 3.51% |
| 2026-04-14 | 5.83 | 5.78 | 0.01 | 0.17% | 5.66 | 5.85 | 112115 | 6423 | 1.81% |
| 2026-04-13 | 5.80 | 5.77 | -0.05 | -0.86% | 5.73 | 5.81 | 76365 | 4408 | 1.23% |
| 2026-04-10 | 5.76 | 5.82 | 0.05 | 0.87% | 5.76 | 5.92 | 121346 | 7112 | 1.96% |
| 2026-04-09 | 5.93 | 5.77 | -0.17 | -2.86% | 5.76 | 5.93 | 93016 | 5400 | 1.50% |
| 2026-04-08 | 5.94 | 5.94 | 0.13 | 2.24% | 5.83 | 5.94 | 100922 | 5948 | 1.63% |
| 2026-04-07 | 5.61 | 5.81 | 0.15 | 2.65% | 5.61 | 5.82 | 106608 | 6116 | 1.72% |
| 2026-04-03 | 5.89 | 5.66 | -0.23 | -3.90% | 5.63 | 5.91 | 106537 | 6073 | 1.72% |
| 2026-04-02 | 6.04 | 5.89 | -0.14 | -2.32% | 5.86 | 6.04 | 88513 | 5238 | 1.43% |
| 2026-04-01 | 6.04 | 6.03 | 0.05 | 0.84% | 5.98 | 6.20 | 96075 | 5808 | 1.55% |
| 2026-03-31 | 6.07 | 5.98 | -0.11 | -1.81% | 5.95 | 6.14 | 88991 | 5379 | 1.44% |
| 2026-03-30 | 6.00 | 6.09 | 0.05 | 0.83% | 5.92 | 6.10 | 96173 | 5791 | 1.55% |
| 2026-03-27 | 5.95 | 6.04 | 0.04 | 0.67% | 5.93 | 6.07 | 73503 | 4425 | 1.19% |
| 2026-03-26 | 6.18 | 6.00 | -0.14 | -2.28% | 5.98 | 6.19 | 84400 | 5117 | 1.36% |
| 2026-03-25 | 6.07 | 6.14 | 0.11 | 1.82% | 6.02 | 6.18 | 102462 | 6259 | 1.66% |
| 2026-03-24 | 5.82 | 6.03 | 0.30 | 5.24% | 5.79 | 6.04 | 148775 | 8797 | 2.40% |
| 2026-03-23 | 5.92 | 5.73 | -0.28 | -4.66% | 5.68 | 5.98 | 190509 | 11122 | 3.08% |
| 2026-03-20 | 6.21 | 6.01 | -0.20 | -3.22% | 6.01 | 6.26 | 131503 | 8026 | 2.12% |
| 2026-03-19 | 6.32 | 6.21 | -0.16 | -2.51% | 6.17 | 6.35 | 125255 | 7813 | 2.02% |
| 2026-03-18 | 6.45 | 6.37 | -0.06 | -0.93% | 6.27 | 6.46 | 137688 | 8726 | 2.22% |
| 2026-03-17 | 6.50 | 6.43 | -0.08 | -1.23% | 6.41 | 6.57 | 118099 | 7660 | 1.91% |
| 2026-03-16 | 6.65 | 6.51 | -0.12 | -1.81% | 6.46 | 6.67 | 138506 | 9043 | 2.24% |