当前时间：2026-06-22 16:17:42 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 | 4.38 | 4.34 | -0.04 | -0.91% | 4.28 | 4.39 | 46182 | 2004 | 0.93% |
| 2026-06-17 | 4.48 | 4.38 | -0.10 | -2.23% | 4.36 | 4.48 | 51129 | 2247 | 1.02% |
| 2026-06-16 | 4.54 | 4.48 | -0.07 | -1.54% | 4.43 | 4.55 | 59236 | 2648 | 1.19% |
| 2026-06-15 | 4.55 | 4.55 | 0.04 | 0.89% | 4.50 | 4.61 | 84557 | 3855 | 1.69% |
| 2026-06-12 | 4.51 | 4.51 | 0.00 | 0.00% | 4.44 | 4.56 | 64723 | 2917 | 1.30% |
| 2026-06-11 | 4.52 | 4.51 | -0.03 | -0.66% | 4.39 | 4.56 | 58744 | 2618 | 1.18% |
| 2026-06-10 | 4.62 | 4.54 | -0.09 | -1.94% | 4.47 | 4.63 | 62013 | 2804 | 1.24% |
| 2026-06-09 | 4.66 | 4.63 | 0.00 | 0.00% | 4.57 | 4.68 | 62597 | 2892 | 1.25% |
| 2026-06-08 | 4.68 | 4.63 | -0.14 | -2.94% | 4.55 | 4.76 | 83402 | 3888 | 1.67% |
| 2026-06-05 | 4.67 | 4.77 | 0.11 | 2.36% | 4.64 | 4.81 | 72900 | 3452 | 1.46% |
| 2026-06-04 | 4.73 | 4.66 | -0.09 | -1.89% | 4.62 | 4.77 | 57479 | 2692 | 1.15% |
| 2026-06-03 | 4.83 | 4.75 | -0.09 | -1.86% | 4.68 | 4.85 | 83566 | 3970 | 1.67% |
| 2026-06-02 | 5.00 | 4.84 | -0.16 | -3.20% | 4.80 | 5.00 | 110790 | 5378 | 2.22% |
| 2026-06-01 | 4.82 | 5.00 | 0.17 | 3.52% | 4.76 | 5.02 | 103909 | 5124 | 2.08% |
| 2026-05-29 | 4.90 | 4.83 | -0.08 | -1.63% | 4.79 | 4.95 | 89967 | 4383 | 1.80% |
| 2026-05-28 | 4.92 | 4.91 | -0.01 | -0.20% | 4.85 | 5.01 | 87862 | 4337 | 1.76% |
| 2026-05-27 | 5.17 | 4.92 | -0.21 | -4.09% | 4.83 | 5.17 | 139233 | 6881 | 2.79% |
| 2026-05-26 | 5.27 | 5.13 | -0.15 | -2.84% | 5.07 | 5.31 | 133196 | 6872 | 2.67% |
| 2026-05-25 | 5.31 | 5.28 | 0.02 | 0.38% | 5.16 | 5.42 | 162708 | 8582 | 3.26% |
| 2026-05-22 | 5.14 | 5.26 | 0.12 | 2.33% | 4.99 | 5.33 | 240883 | 12411 | 4.83% |
| 2026-05-21 | 5.11 | 5.14 | 0.13 | 2.59% | 5.09 | 5.40 | 266870 | 13973 | 5.35% |
| 2026-05-20 | 5.08 | 5.01 | -0.09 | -1.76% | 4.97 | 5.09 | 64847 | 3250 | 1.30% |
| 2026-05-19 | 5.11 | 5.10 | 0.03 | 0.59% | 5.05 | 5.16 | 69648 | 3557 | 1.40% |
| 2026-05-18 | 5.07 | 5.07 | 0.03 | 0.60% | 4.99 | 5.09 | 87889 | 4429 | 1.76% |
| 2026-05-15 | 5.14 | 5.04 | -0.09 | -1.75% | 5.02 | 5.15 | 104669 | 5316 | 2.10% |
| 2026-05-14 | 5.21 | 5.13 | -0.07 | -1.35% | 5.13 | 5.21 | 78566 | 4056 | 1.57% |
| 2026-05-13 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.25 | 74281 | 3860 | 1.49% |
| 2026-05-12 | 5.26 | 5.16 | -0.11 | -2.09% | 5.16 | 5.29 | 78322 | 4079 | 1.57% |
| 2026-05-11 | 5.32 | 5.27 | -0.05 | -0.94% | 5.22 | 5.36 | 84697 | 4457 | 1.70% |
| 2026-05-08 | 5.30 | 5.32 | 0.06 | 1.14% | 5.23 | 5.33 | 68074 | 3603 | 1.36% |
| 2026-05-07 | 5.30 | 5.26 | -0.04 | -0.75% | 5.23 | 5.36 | 94660 | 5007 | 1.90% |
| 2026-05-06 | 5.38 | 5.30 | -0.03 | -0.56% | 5.25 | 5.39 | 99078 | 5258 | 1.98% |
| 2026-04-30 | 5.35 | 5.33 | -0.03 | -0.56% | 5.31 | 5.42 | 64318 | 3448 | 1.29% |
| 2026-04-29 | 5.27 | 5.36 | 0.09 | 1.71% | 5.24 | 5.39 | 81759 | 4366 | 1.64% |
| 2026-04-28 | 5.24 | 5.27 | 0.03 | 0.57% | 5.21 | 5.29 | 81694 | 4292 | 1.64% |
| 2026-04-27 | 5.22 | 5.24 | 0.06 | 1.16% | 5.10 | 5.27 | 96024 | 4978 | 1.92% |
| 2026-04-24 | 5.12 | 5.18 | 0.04 | 0.78% | 5.09 | 5.22 | 82168 | 4231 | 1.65% |
| 2026-04-23 | 5.19 | 5.14 | -0.04 | -0.77% | 5.12 | 5.21 | 88772 | 4576 | 1.78% |
| 2026-04-22 | 5.22 | 5.18 | -0.05 | -0.96% | 5.16 | 5.23 | 57196 | 2971 | 1.15% |
| 2026-04-21 | 5.23 | 5.23 | 0.00 | 0.00% | 5.17 | 5.24 | 58077 | 3027 | 1.16% |
| 2026-04-20 | 5.23 | 5.23 | 0.02 | 0.38% | 5.15 | 5.25 | 66622 | 3463 | 1.33% |
| 2026-04-17 | 5.28 | 5.21 | -0.09 | -1.70% | 5.17 | 5.31 | 65481 | 3416 | 1.31% |
| 2026-04-16 | 5.20 | 5.30 | 0.12 | 2.32% | 5.15 | 5.32 | 78452 | 4102 | 1.57% |
| 2026-04-15 | 5.22 | 5.18 | 0.00 | 0.00% | 5.16 | 5.23 | 80896 | 4202 | 1.62% |
| 2026-04-14 | 5.27 | 5.18 | -0.03 | -0.58% | 5.11 | 5.27 | 93565 | 4827 | 1.87% |
| 2026-04-13 | 5.26 | 5.21 | -0.05 | -0.95% | 5.16 | 5.30 | 83514 | 4345 | 1.67% |
| 2026-04-10 | 5.28 | 5.26 | 0.04 | 0.77% | 5.25 | 5.35 | 102071 | 5409 | 2.04% |
| 2026-04-09 | 5.41 | 5.22 | -0.19 | -3.51% | 5.20 | 5.42 | 112121 | 5916 | 2.25% |
| 2026-04-08 | 5.38 | 5.41 | 0.11 | 2.08% | 5.36 | 5.47 | 117329 | 6346 | 2.35% |
| 2026-04-07 | 5.23 | 5.30 | 0.06 | 1.15% | 5.17 | 5.32 | 108383 | 5707 | 2.17% |
| 2026-04-03 | 5.51 | 5.24 | -0.24 | -4.38% | 5.20 | 5.51 | 105428 | 5581 | 2.11% |
| 2026-04-02 | 5.52 | 5.48 | -0.03 | -0.54% | 5.43 | 5.55 | 93406 | 5126 | 1.87% |
| 2026-04-01 | 5.56 | 5.51 | 0.00 | 0.00% | 5.44 | 5.58 | 68330 | 3756 | 1.37% |
| 2026-03-31 | 5.48 | 5.51 | 0.02 | 0.36% | 5.46 | 5.61 | 77529 | 4296 | 1.55% |
| 2026-03-30 | 5.36 | 5.49 | 0.10 | 1.86% | 5.31 | 5.50 | 87390 | 4740 | 1.75% |
| 2026-03-27 | 5.40 | 5.39 | -0.01 | -0.19% | 5.33 | 5.46 | 103134 | 5559 | 2.07% |
| 2026-03-26 | 5.45 | 5.40 | -0.06 | -1.10% | 5.37 | 5.60 | 109981 | 6018 | 2.20% |
| 2026-03-25 | 5.29 | 5.46 | 0.18 | 3.41% | 5.29 | 5.48 | 126271 | 6830 | 2.53% |
| 2026-03-24 | 5.11 | 5.28 | 0.28 | 5.60% | 5.04 | 5.29 | 160316 | 8314 | 3.21% |
| 2026-03-23 | 5.28 | 5.00 | -0.37 | -6.89% | 4.94 | 5.30 | 167322 | 8562 | 3.35% |
| 2026-03-20 | 5.54 | 5.37 | -0.17 | -3.07% | 5.37 | 5.59 | 118817 | 6462 | 2.38% |
| 2026-03-19 | 5.70 | 5.54 | -0.17 | -2.98% | 5.52 | 5.73 | 84301 | 4725 | 1.69% |
| 2026-03-18 | 5.75 | 5.71 | -0.01 | -0.17% | 5.63 | 5.75 | 78195 | 4437 | 1.57% |
| 2026-03-17 | 5.84 | 5.72 | -0.07 | -1.21% | 5.70 | 5.86 | 70494 | 4080 | 1.41% |
| 2026-03-16 | 5.80 | 5.79 | 0.00 | 0.00% | 5.76 | 5.88 | 73223 | 4249 | 1.47% |