当前时间：2026-06-22 12:24:22 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 | 5.22 | 5.16 | -0.01 | -0.19% | 5.07 | 5.23 | 69505 | 3592 | 1.16% |
| 2026-06-17 | 5.30 | 5.17 | -0.15 | -2.82% | 5.14 | 5.32 | 74961 | 3886 | 1.25% |
| 2026-06-16 | 5.36 | 5.32 | -0.04 | -0.75% | 5.21 | 5.36 | 68875 | 3633 | 1.15% |
| 2026-06-15 | 5.36 | 5.36 | 0.00 | 0.00% | 5.29 | 5.50 | 76094 | 4084 | 1.27% |
| 2026-06-12 | 5.31 | 5.36 | 0.08 | 1.52% | 5.24 | 5.43 | 80339 | 4302 | 1.34% |
| 2026-06-11 | 5.40 | 5.28 | -0.12 | -2.22% | 5.21 | 5.40 | 66023 | 3480 | 1.10% |
| 2026-06-10 | 5.44 | 5.40 | -0.06 | -1.10% | 5.32 | 5.50 | 74002 | 3989 | 1.23% |
| 2026-06-09 | 5.49 | 5.46 | -0.03 | -0.55% | 5.38 | 5.53 | 73937 | 4031 | 1.23% |
| 2026-06-08 | 5.58 | 5.49 | -0.19 | -3.35% | 5.38 | 5.73 | 105850 | 5864 | 1.76% |
| 2026-06-05 | 5.63 | 5.68 | 0.01 | 0.18% | 5.58 | 5.75 | 81824 | 4640 | 1.36% |
| 2026-06-04 | 5.75 | 5.67 | -0.07 | -1.22% | 5.58 | 5.81 | 73751 | 4178 | 1.23% |
| 2026-06-03 | 5.84 | 5.74 | -0.10 | -1.71% | 5.71 | 5.88 | 85348 | 4928 | 1.42% |
| 2026-06-02 | 6.15 | 5.84 | -0.33 | -5.35% | 5.81 | 6.17 | 119348 | 7058 | 1.99% |
| 2026-06-01 | 6.14 | 6.17 | -0.03 | -0.48% | 6.06 | 6.26 | 87745 | 5421 | 1.46% |
| 2026-05-29 | 6.18 | 6.20 | 0.02 | 0.32% | 6.12 | 6.34 | 115520 | 7195 | 1.92% |
| 2026-05-28 | 6.26 | 6.18 | -0.02 | -0.32% | 6.07 | 6.28 | 86794 | 5357 | 1.45% |
| 2026-05-27 | 6.27 | 6.20 | -0.07 | -1.12% | 6.06 | 6.34 | 110046 | 6795 | 1.83% |
| 2026-05-26 | 6.43 | 6.27 | -0.21 | -3.24% | 6.21 | 6.49 | 90324 | 5718 | 1.50% |
| 2026-05-25 | 6.69 | 6.48 | -0.15 | -2.26% | 6.43 | 6.73 | 79538 | 5180 | 1.32% |
| 2026-05-22 | 6.63 | 6.63 | 0.09 | 1.38% | 6.47 | 6.67 | 79877 | 5259 | 1.33% |
| 2026-05-21 | 6.80 | 6.54 | -0.31 | -4.53% | 6.51 | 6.87 | 106488 | 7131 | 1.77% |
| 2026-05-20 | 6.90 | 6.85 | -0.09 | -1.30% | 6.77 | 6.92 | 71119 | 4864 | 1.18% |
| 2026-05-19 | 6.79 | 6.94 | 0.15 | 2.21% | 6.79 | 7.02 | 107680 | 7433 | 1.79% |
| 2026-05-18 | 6.88 | 6.79 | -0.09 | -1.31% | 6.67 | 6.90 | 98204 | 6624 | 1.64% |
| 2026-05-15 | 6.92 | 6.88 | -0.10 | -1.43% | 6.82 | 6.99 | 96585 | 6667 | 1.61% |
| 2026-05-14 | 7.05 | 6.98 | -0.09 | -1.27% | 6.97 | 7.10 | 108350 | 7608 | 1.80% |
| 2026-05-13 | 6.96 | 7.07 | 0.07 | 1.00% | 6.95 | 7.12 | 98344 | 6914 | 1.64% |
| 2026-05-12 | 7.18 | 7.00 | -0.18 | -2.51% | 6.96 | 7.19 | 121077 | 8512 | 2.02% |
| 2026-05-11 | 7.17 | 7.18 | 0.00 | 0.00% | 7.01 | 7.23 | 130658 | 9351 | 2.18% |
| 2026-05-08 | 7.14 | 7.18 | 0.03 | 0.42% | 7.04 | 7.21 | 128762 | 9163 | 2.14% |
| 2026-05-07 | 7.15 | 7.15 | -0.04 | -0.56% | 7.06 | 7.31 | 173288 | 12380 | 2.89% |
| 2026-05-06 | 7.00 | 7.19 | 0.18 | 2.57% | 6.96 | 7.25 | 223136 | 15922 | 3.72% |
| 2026-04-30 | 6.71 | 7.01 | 0.18 | 2.64% | 6.71 | 7.08 | 301090 | 21009 | 5.01% |
| 2026-04-29 | 6.68 | 6.83 | 0.22 | 3.33% | 6.60 | 7.06 | 339667 | 23396 | 5.66% |
| 2026-04-28 | 6.69 | 6.61 | -0.13 | -1.93% | 6.55 | 6.72 | 238577 | 15795 | 3.97% |
| 2026-04-27 | 6.75 | 6.74 | -0.04 | -0.59% | 6.67 | 6.88 | 304478 | 20564 | 5.07% |
| 2026-04-24 | 7.25 | 6.78 | -0.68 | -9.12% | 6.78 | 7.32 | 536367 | 37586 | 8.93% |
| 2026-04-23 | 7.80 | 7.46 | -0.57 | -7.10% | 7.36 | 8.10 | 596373 | 45536 | 9.93% |
| 2026-04-22 | 7.94 | 8.03 | 0.08 | 1.01% | 7.64 | 8.31 | 671397 | 53281 | 11.18% |
| 2026-04-21 | 8.26 | 7.95 | -0.36 | -4.33% | 7.78 | 9.10 | 785476 | 66079 | 13.08% |
| 2026-04-20 | 7.98 | 8.31 | -0.56 | -6.31% | 7.98 | 8.70 | 820620 | 68138 | 13.67% |
| 2026-04-17 | 8.40 | 8.87 | 0.81 | 10.05% | 8.38 | 8.87 | 465854 | 40891 | 7.76% |
| 2026-04-16 | 7.33 | 8.06 | 0.73 | 9.96% | 7.09 | 8.06 | 597826 | 46371 | 9.96% |
| 2026-04-15 | 6.60 | 7.33 | 0.67 | 10.06% | 6.50 | 7.33 | 395348 | 27818 | 6.58% |
| 2026-04-14 | 6.50 | 6.66 | 0.20 | 3.10% | 6.37 | 6.72 | 118290 | 7712 | 1.97% |
| 2026-04-13 | 6.52 | 6.46 | -0.12 | -1.82% | 6.42 | 6.57 | 66770 | 4326 | 1.11% |
| 2026-04-10 | 6.64 | 6.58 | 0.02 | 0.30% | 6.53 | 6.69 | 61542 | 4059 | 1.02% |
| 2026-04-09 | 6.65 | 6.56 | -0.13 | -1.94% | 6.54 | 6.85 | 87782 | 5849 | 1.46% |
| 2026-04-08 | 6.75 | 6.69 | 0.19 | 2.92% | 6.56 | 6.80 | 84391 | 5608 | 1.41% |
| 2026-04-07 | 6.40 | 6.50 | 0.12 | 1.88% | 6.34 | 6.54 | 79194 | 5124 | 1.32% |
| 2026-04-03 | 6.77 | 6.38 | -0.39 | -5.76% | 6.36 | 6.77 | 124563 | 8091 | 2.07% |
| 2026-04-02 | 6.78 | 6.77 | -0.05 | -0.73% | 6.73 | 6.94 | 108373 | 7379 | 1.80% |
| 2026-04-01 | 6.88 | 6.82 | 0.06 | 0.89% | 6.70 | 6.88 | 116346 | 7904 | 1.94% |
| 2026-03-31 | 6.93 | 6.76 | -0.11 | -1.60% | 6.75 | 6.93 | 138755 | 9498 | 2.31% |
| 2026-03-30 | 6.96 | 6.87 | -0.18 | -2.55% | 6.78 | 7.08 | 256481 | 17641 | 4.27% |
| 2026-03-27 | 6.43 | 7.05 | 0.64 | 9.98% | 6.36 | 7.05 | 200513 | 13843 | 3.34% |
| 2026-03-26 | 6.56 | 6.41 | -0.17 | -2.58% | 6.37 | 6.60 | 144451 | 9352 | 2.41% |
| 2026-03-25 | 6.35 | 6.58 | 0.26 | 4.11% | 6.30 | 6.95 | 189259 | 12657 | 3.15% |
| 2026-03-24 | 6.12 | 6.32 | 0.29 | 4.81% | 6.08 | 6.34 | 72134 | 4489 | 1.20% |
| 2026-03-23 | 6.25 | 6.03 | -0.30 | -4.74% | 5.99 | 6.28 | 61752 | 3780 | 1.03% |
| 2026-03-20 | 6.53 | 6.33 | -0.17 | -2.62% | 6.32 | 6.54 | 51481 | 3303 | 0.86% |
| 2026-03-19 | 6.64 | 6.50 | -0.17 | -2.55% | 6.50 | 6.67 | 50894 | 3344 | 0.85% |
| 2026-03-18 | 6.63 | 6.67 | 0.05 | 0.76% | 6.55 | 6.68 | 32012 | 2117 | 0.53% |
| 2026-03-17 | 6.74 | 6.62 | -0.10 | -1.49% | 6.62 | 6.78 | 39097 | 2622 | 0.65% |
| 2026-03-16 | 6.58 | 6.72 | 0.11 | 1.66% | 6.58 | 6.76 | 40051 | 2681 | 0.67% |