当前时间：2026-06-15 05:37:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 4.20 | 4.17 | 0.05 | 1.21% | 4.11 | 4.25 | 395975 | 16629 | 2.41% |
| 2026-06-11 | 4.14 | 4.12 | -0.06 | -1.44% | 4.07 | 4.19 | 324228 | 13341 | 1.97% |
| 2026-06-10 | 4.27 | 4.18 | -0.12 | -2.79% | 4.14 | 4.30 | 314095 | 13186 | 1.91% |
| 2026-06-09 | 4.31 | 4.30 | 0.01 | 0.23% | 4.21 | 4.35 | 276651 | 11814 | 1.68% |
| 2026-06-08 | 4.39 | 4.29 | -0.15 | -3.38% | 4.23 | 4.49 | 416197 | 18082 | 2.53% |
| 2026-06-05 | 4.43 | 4.44 | 0.01 | 0.23% | 4.35 | 4.52 | 417465 | 18612 | 2.54% |
| 2026-06-04 | 4.44 | 4.43 | -0.04 | -0.89% | 4.40 | 4.49 | 278463 | 12341 | 1.70% |
| 2026-06-03 | 4.49 | 4.47 | -0.05 | -1.11% | 4.41 | 4.53 | 276159 | 12377 | 1.68% |
| 2026-06-02 | 4.59 | 4.52 | -0.07 | -1.53% | 4.42 | 4.61 | 408910 | 18399 | 2.49% |
| 2026-06-01 | 4.50 | 4.59 | 0.09 | 2.00% | 4.47 | 4.65 | 428348 | 19674 | 2.61% |
| 2026-05-29 | 4.62 | 4.50 | -0.10 | -2.17% | 4.47 | 4.65 | 329211 | 15014 | 2.00% |
| 2026-05-28 | 4.56 | 4.60 | 0.02 | 0.44% | 4.50 | 4.65 | 395762 | 18126 | 2.41% |
| 2026-05-27 | 4.77 | 4.58 | -0.17 | -3.58% | 4.54 | 4.79 | 485390 | 22431 | 2.96% |
| 2026-05-26 | 4.83 | 4.75 | -0.08 | -1.66% | 4.67 | 4.86 | 398448 | 18946 | 2.43% |
| 2026-05-25 | 4.93 | 4.83 | -0.07 | -1.43% | 4.81 | 4.98 | 289866 | 14084 | 1.77% |
| 2026-05-22 | 4.87 | 4.90 | 0.06 | 1.24% | 4.83 | 4.95 | 323219 | 15846 | 1.97% |
| 2026-05-21 | 4.96 | 4.84 | -0.09 | -1.83% | 4.81 | 5.06 | 460536 | 22864 | 2.80% |
| 2026-05-20 | 5.02 | 4.93 | -0.13 | -2.57% | 4.88 | 5.03 | 395810 | 19542 | 2.41% |
| 2026-05-19 | 5.13 | 5.06 | -0.05 | -0.98% | 4.96 | 5.13 | 432578 | 21759 | 2.63% |
| 2026-05-18 | 5.11 | 5.11 | -0.01 | -0.20% | 5.04 | 5.15 | 342189 | 17430 | 2.08% |
| 2026-05-15 | 5.21 | 5.12 | -0.08 | -1.54% | 5.10 | 5.25 | 400001 | 20630 | 2.44% |
| 2026-05-14 | 5.48 | 5.20 | -0.29 | -5.28% | 5.20 | 5.49 | 579918 | 30656 | 3.53% |
| 2026-05-13 | 5.35 | 5.49 | 0.15 | 2.81% | 5.27 | 5.60 | 661921 | 36037 | 4.03% |
| 2026-05-12 | 5.56 | 5.34 | -0.24 | -4.30% | 5.31 | 5.57 | 641612 | 34581 | 3.91% |
| 2026-05-11 | 5.67 | 5.58 | -0.09 | -1.59% | 5.53 | 5.69 | 395100 | 22017 | 2.41% |
| 2026-05-08 | 5.60 | 5.67 | 0.06 | 1.07% | 5.58 | 5.69 | 361896 | 20473 | 2.20% |
| 2026-05-07 | 5.62 | 5.61 | 0.00 | 0.00% | 5.56 | 5.65 | 363617 | 20392 | 2.21% |
| 2026-05-06 | 5.59 | 5.61 | 0.02 | 0.36% | 5.57 | 5.65 | 310559 | 17418 | 1.89% |
| 2026-04-30 | 5.52 | 5.59 | 0.10 | 1.82% | 5.50 | 5.61 | 340424 | 18973 | 2.07% |
| 2026-04-29 | 5.45 | 5.49 | 0.01 | 0.18% | 5.43 | 5.56 | 379963 | 20978 | 2.31% |
| 2026-04-28 | 5.50 | 5.48 | -0.07 | -1.26% | 5.42 | 5.56 | 278011 | 15223 | 1.69% |
| 2026-04-27 | 5.51 | 5.55 | 0.04 | 0.73% | 5.39 | 5.57 | 313767 | 17207 | 1.91% |
| 2026-04-24 | 5.58 | 5.51 | -0.05 | -0.90% | 5.47 | 5.60 | 281054 | 15510 | 1.71% |
| 2026-04-23 | 5.70 | 5.56 | -0.12 | -2.11% | 5.52 | 5.71 | 294705 | 16450 | 1.79% |
| 2026-04-22 | 5.75 | 5.68 | -0.07 | -1.22% | 5.63 | 5.75 | 294482 | 16678 | 1.79% |
| 2026-04-21 | 5.84 | 5.75 | -0.08 | -1.37% | 5.68 | 5.85 | 376515 | 21565 | 2.29% |
| 2026-04-20 | 5.74 | 5.83 | 0.09 | 1.57% | 5.70 | 5.92 | 392371 | 22890 | 2.39% |
| 2026-04-17 | 5.81 | 5.74 | -0.09 | -1.54% | 5.70 | 5.81 | 312349 | 17933 | 1.90% |
| 2026-04-16 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.85 | 320168 | 18606 | 1.95% |
| 2026-04-15 | 5.92 | 5.80 | -0.08 | -1.36% | 5.75 | 5.92 | 364366 | 21216 | 2.22% |
| 2026-04-14 | 5.84 | 5.88 | 0.05 | 0.86% | 5.78 | 5.89 | 402909 | 23504 | 2.45% |
| 2026-04-13 | 5.69 | 5.83 | 0.12 | 2.10% | 5.65 | 5.84 | 460556 | 26670 | 2.80% |
| 2026-04-10 | 5.75 | 5.71 | 0.02 | 0.35% | 5.69 | 5.84 | 429918 | 24748 | 2.62% |
| 2026-04-09 | 5.75 | 5.69 | -0.13 | -2.23% | 5.67 | 5.78 | 445123 | 25386 | 2.71% |
| 2026-04-08 | 5.60 | 5.82 | 0.32 | 5.82% | 5.55 | 5.83 | 868135 | 49749 | 5.29% |
| 2026-04-07 | 5.39 | 5.50 | 0.10 | 1.85% | 5.32 | 5.52 | 608131 | 33133 | 3.70% |
| 2026-04-03 | 5.66 | 5.40 | -0.29 | -5.10% | 5.36 | 5.68 | 726182 | 39472 | 4.42% |
| 2026-04-02 | 5.92 | 5.69 | -0.32 | -5.32% | 5.66 | 5.95 | 977821 | 56518 | 5.95% |
| 2026-04-01 | 6.20 | 6.01 | -0.13 | -2.12% | 5.92 | 6.22 | 967687 | 58130 | 5.89% |
| 2026-03-31 | 6.09 | 6.14 | 0.06 | 0.99% | 6.09 | 6.57 | 1493339 | 93671 | 9.09% |
| 2026-03-30 | 6.07 | 6.08 | -0.11 | -1.78% | 5.86 | 6.15 | 798053 | 47964 | 4.86% |
| 2026-03-27 | 6.00 | 6.19 | 0.10 | 1.64% | 5.97 | 6.47 | 935843 | 58278 | 5.70% |
| 2026-03-26 | 6.32 | 6.09 | -0.24 | -3.79% | 6.08 | 6.43 | 899562 | 55843 | 5.48% |
| 2026-03-25 | 6.27 | 6.33 | 0.05 | 0.80% | 6.22 | 6.38 | 1112858 | 70140 | 6.78% |
| 2026-03-24 | 6.46 | 6.28 | 0.04 | 0.64% | 6.17 | 6.55 | 1955816 | 123611 | 11.91% |
| 2026-03-23 | 5.83 | 6.24 | 0.31 | 5.23% | 5.76 | 6.52 | 2615612 | 165300 | 15.93% |
| 2026-03-20 | 6.32 | 5.93 | -0.37 | -5.87% | 5.90 | 6.54 | 1227104 | 74939 | 7.47% |
| 2026-03-19 | 6.54 | 6.30 | -0.34 | -5.12% | 6.26 | 6.63 | 1033420 | 66213 | 6.29% |
| 2026-03-18 | 6.78 | 6.64 | -0.18 | -2.64% | 6.45 | 6.78 | 2024976 | 133044 | 12.33% |
| 2026-03-17 | 6.31 | 6.82 | 0.62 | 10.00% | 6.29 | 6.82 | 1134784 | 76024 | 6.91% |
| 2026-03-16 | 6.14 | 6.20 | 0.04 | 0.65% | 6.11 | 6.21 | 304984 | 18813 | 1.86% |
| 2026-03-13 | 6.23 | 6.16 | -0.06 | -0.96% | 6.15 | 6.30 | 365168 | 22702 | 2.22% |
| 2026-03-12 | 6.31 | 6.22 | -0.14 | -2.20% | 6.20 | 6.37 | 348743 | 21843 | 2.12% |
| 2026-03-11 | 6.43 | 6.36 | -0.06 | -0.93% | 6.34 | 6.46 | 276993 | 17656 | 1.69% |
| 2026-03-10 | 6.49 | 6.42 | -0.01 | -0.16% | 6.37 | 6.54 | 327373 | 21066 | 1.99% |
| 2026-03-09 | 6.45 | 6.43 | -0.11 | -1.68% | 6.28 | 6.47 | 416435 | 26521 | 2.54% |