当前时间：2026-06-22 22:51:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.25 | 4.31 | 0.01 | 0.23% | 4.14 | 4.32 | 203755 | 8595 | 2.76% |
| 2026-06-18 | 4.43 | 4.30 | -0.13 | -2.93% | 4.29 | 4.45 | 173877 | 7543 | 2.35% |
| 2026-06-17 | 4.60 | 4.43 | -0.21 | -4.53% | 4.42 | 4.61 | 225570 | 10112 | 3.05% |
| 2026-06-16 | 4.62 | 4.64 | -0.02 | -0.43% | 4.47 | 4.69 | 224457 | 10228 | 3.04% |
| 2026-06-15 | 4.67 | 4.66 | 0.00 | 0.00% | 4.62 | 4.73 | 153781 | 7176 | 2.08% |
| 2026-06-12 | 4.62 | 4.66 | 0.06 | 1.30% | 4.57 | 4.73 | 182538 | 8503 | 2.47% |
| 2026-06-11 | 4.67 | 4.60 | -0.11 | -2.34% | 4.57 | 4.76 | 197994 | 9190 | 2.68% |
| 2026-06-10 | 4.87 | 4.71 | -0.18 | -3.68% | 4.70 | 4.88 | 218454 | 10385 | 2.96% |
| 2026-06-09 | 5.07 | 4.89 | -0.21 | -4.12% | 4.85 | 5.10 | 275175 | 13545 | 3.73% |
| 2026-06-08 | 5.18 | 5.10 | -0.23 | -4.32% | 5.00 | 5.30 | 353362 | 18026 | 4.78% |
| 2026-06-05 | 5.18 | 5.33 | 0.13 | 2.50% | 5.10 | 5.63 | 330964 | 17680 | 4.48% |
| 2026-06-04 | 5.57 | 5.20 | -0.43 | -7.64% | 5.18 | 5.74 | 523579 | 28184 | 7.09% |
| 2026-06-03 | 5.95 | 5.63 | -0.43 | -7.10% | 5.47 | 5.97 | 617267 | 35264 | 8.36% |
| 2026-06-02 | 6.05 | 6.06 | -0.05 | -0.82% | 5.86 | 6.11 | 598215 | 35829 | 8.10% |
| 2026-06-01 | 5.67 | 6.11 | 0.27 | 4.62% | 5.63 | 6.22 | 773667 | 46463 | 10.47% |
| 2026-05-29 | 5.55 | 5.84 | 0.23 | 4.10% | 5.50 | 6.06 | 745870 | 43349 | 10.10% |
| 2026-05-28 | 5.72 | 5.61 | -0.24 | -4.10% | 5.50 | 5.72 | 459562 | 25746 | 6.22% |
| 2026-05-27 | 5.51 | 5.85 | 0.26 | 4.65% | 5.36 | 5.98 | 727411 | 41308 | 9.85% |
| 2026-05-26 | 5.65 | 5.59 | -0.17 | -2.95% | 5.45 | 5.71 | 458531 | 25509 | 6.21% |
| 2026-05-25 | 5.60 | 5.76 | 0.00 | 0.00% | 5.50 | 5.81 | 588337 | 33211 | 7.96% |
| 2026-05-22 | 5.59 | 5.76 | 0.24 | 4.35% | 5.53 | 5.89 | 717961 | 40967 | 9.72% |
| 2026-05-21 | 5.50 | 5.52 | 0.05 | 0.91% | 5.34 | 5.99 | 1018103 | 57489 | 13.78% |
| 2026-05-20 | 4.95 | 5.47 | 0.50 | 10.06% | 4.94 | 5.47 | 365347 | 19686 | 4.95% |
| 2026-05-19 | 4.96 | 4.97 | 0.01 | 0.20% | 4.92 | 5.09 | 162032 | 8109 | 2.19% |
| 2026-05-18 | 5.16 | 4.96 | -0.25 | -4.80% | 4.92 | 5.17 | 278655 | 13849 | 3.77% |
| 2026-05-15 | 5.40 | 5.21 | -0.31 | -5.62% | 5.17 | 5.43 | 375842 | 19734 | 5.09% |
| 2026-05-14 | 5.33 | 5.52 | 0.22 | 4.15% | 5.26 | 5.60 | 479846 | 26045 | 6.50% |
| 2026-05-13 | 5.14 | 5.30 | 0.19 | 3.72% | 5.11 | 5.48 | 409989 | 21844 | 5.55% |
| 2026-05-12 | 5.22 | 5.11 | -0.10 | -1.92% | 5.10 | 5.24 | 142870 | 7348 | 1.93% |
| 2026-05-11 | 5.28 | 5.21 | -0.07 | -1.33% | 5.17 | 5.31 | 201305 | 10474 | 2.73% |
| 2026-05-08 | 5.16 | 5.28 | 0.12 | 2.33% | 5.14 | 5.28 | 236154 | 12344 | 3.20% |
| 2026-05-07 | 5.18 | 5.16 | -0.01 | -0.19% | 5.16 | 5.29 | 202747 | 10525 | 2.74% |
| 2026-05-06 | 5.17 | 5.17 | 0.03 | 0.58% | 5.07 | 5.17 | 239871 | 12315 | 3.25% |
| 2026-04-30 | 5.20 | 5.14 | -0.04 | -0.77% | 5.08 | 5.28 | 477521 | 24636 | 6.46% |
| 2026-04-29 | 4.72 | 5.18 | 0.47 | 9.98% | 4.69 | 5.18 | 451009 | 22984 | 6.11% |
| 2026-04-28 | 4.52 | 4.71 | 0.12 | 2.61% | 4.52 | 4.84 | 401744 | 18718 | 5.44% |
| 2026-04-27 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.59 | 63174 | 2899 | 0.86% |
| 2026-04-24 | 4.99 | 5.10 | 0.11 | 2.20% | 4.96 | 5.10 | 108188 | 5440 | 1.46% |
| 2026-04-23 | 5.06 | 4.99 | -0.09 | -1.77% | 4.96 | 5.08 | 114288 | 5727 | 1.55% |
| 2026-04-22 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.13 | 75430 | 3836 | 1.02% |
| 2026-04-21 | 5.16 | 5.12 | -0.03 | -0.58% | 5.10 | 5.19 | 66472 | 3413 | 0.90% |
| 2026-04-20 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 76894 | 3942 | 1.04% |
| 2026-04-17 | 5.15 | 5.10 | -0.07 | -1.35% | 5.08 | 5.15 | 88317 | 4504 | 1.20% |
| 2026-04-16 | 5.12 | 5.17 | 0.04 | 0.78% | 5.08 | 5.17 | 96856 | 4971 | 1.31% |
| 2026-04-15 | 5.22 | 5.13 | -0.09 | -1.72% | 5.12 | 5.22 | 106599 | 5492 | 1.44% |
| 2026-04-14 | 5.23 | 5.22 | 0.01 | 0.19% | 5.15 | 5.24 | 76747 | 3979 | 1.04% |
| 2026-04-13 | 5.22 | 5.21 | -0.02 | -0.38% | 5.18 | 5.23 | 53161 | 2764 | 0.72% |
| 2026-04-10 | 5.19 | 5.23 | 0.06 | 1.16% | 5.18 | 5.27 | 81563 | 4274 | 1.10% |
| 2026-04-09 | 5.25 | 5.17 | -0.10 | -1.90% | 5.16 | 5.28 | 83727 | 4355 | 1.13% |
| 2026-04-08 | 5.20 | 5.27 | 0.11 | 2.13% | 5.19 | 5.27 | 87363 | 4575 | 1.18% |
| 2026-04-07 | 5.09 | 5.16 | 0.07 | 1.38% | 5.04 | 5.17 | 70656 | 3618 | 0.96% |
| 2026-04-03 | 5.22 | 5.09 | -0.14 | -2.68% | 5.09 | 5.23 | 60600 | 3108 | 0.82% |
| 2026-04-02 | 5.29 | 5.23 | -0.06 | -1.13% | 5.18 | 5.30 | 67877 | 3551 | 0.92% |
| 2026-04-01 | 5.32 | 5.29 | 0.03 | 0.57% | 5.24 | 5.33 | 66902 | 3529 | 0.91% |
| 2026-03-31 | 5.34 | 5.26 | -0.10 | -1.87% | 5.24 | 5.40 | 95258 | 5069 | 1.29% |
| 2026-03-30 | 5.23 | 5.36 | 0.08 | 1.52% | 5.22 | 5.44 | 125808 | 6727 | 1.70% |
| 2026-03-27 | 5.20 | 5.28 | 0.09 | 1.73% | 5.15 | 5.28 | 88445 | 4646 | 1.20% |
| 2026-03-26 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.32 | 90664 | 4748 | 1.23% |
| 2026-03-25 | 5.24 | 5.27 | 0.04 | 0.76% | 5.23 | 5.28 | 93130 | 4896 | 1.26% |
| 2026-03-24 | 5.11 | 5.23 | 0.21 | 4.18% | 5.06 | 5.24 | 144899 | 7467 | 1.96% |
| 2026-03-23 | 5.19 | 5.02 | -0.27 | -5.10% | 5.01 | 5.21 | 150448 | 7680 | 2.04% |
| 2026-03-20 | 5.48 | 5.29 | -0.18 | -3.29% | 5.27 | 5.50 | 117333 | 6295 | 1.59% |
| 2026-03-19 | 5.56 | 5.47 | -0.14 | -2.50% | 5.46 | 5.60 | 93723 | 5174 | 1.27% |
| 2026-03-18 | 5.69 | 5.61 | -0.08 | -1.41% | 5.53 | 5.71 | 111560 | 6230 | 1.51% |
| 2026-03-17 | 5.75 | 5.69 | -0.05 | -0.87% | 5.68 | 5.78 | 84467 | 4845 | 1.14% |
| 2026-03-16 | 5.69 | 5.74 | 0.02 | 0.35% | 5.68 | 5.77 | 76800 | 4401 | 1.04% |