当前时间：2026-06-22 17:17:27 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 | 4.81 | 4.82 | 0.01 | 0.21% | 4.64 | 4.84 | 220800 | 10439 | 2.23% |
| 2026-06-18 | 4.89 | 4.81 | -0.08 | -1.64% | 4.80 | 4.92 | 173050 | 8376 | 1.75% |
| 2026-06-17 | 5.07 | 4.89 | -0.18 | -3.55% | 4.88 | 5.07 | 227585 | 11247 | 2.30% |
| 2026-06-16 | 5.06 | 5.07 | 0.02 | 0.40% | 4.98 | 5.11 | 152156 | 7691 | 1.53% |
| 2026-06-15 | 5.10 | 5.05 | -0.03 | -0.59% | 5.02 | 5.17 | 160417 | 8145 | 1.62% |
| 2026-06-12 | 5.00 | 5.08 | 0.15 | 3.04% | 4.92 | 5.11 | 197276 | 9953 | 1.99% |
| 2026-06-11 | 4.99 | 4.93 | -0.09 | -1.79% | 4.91 | 5.05 | 143743 | 7113 | 1.45% |
| 2026-06-10 | 5.05 | 5.02 | -0.04 | -0.79% | 4.97 | 5.12 | 153598 | 7712 | 1.55% |
| 2026-06-09 | 5.05 | 5.06 | 0.00 | 0.00% | 4.97 | 5.11 | 132250 | 6661 | 1.33% |
| 2026-06-08 | 5.08 | 5.06 | -0.17 | -3.25% | 4.98 | 5.20 | 193043 | 9823 | 1.95% |
| 2026-06-05 | 5.19 | 5.23 | 0.01 | 0.19% | 5.17 | 5.29 | 155999 | 8162 | 1.57% |
| 2026-06-04 | 5.30 | 5.22 | -0.10 | -1.88% | 5.17 | 5.36 | 135522 | 7080 | 1.37% |
| 2026-06-03 | 5.39 | 5.32 | -0.07 | -1.30% | 5.27 | 5.39 | 128969 | 6855 | 1.30% |
| 2026-06-02 | 5.50 | 5.39 | -0.11 | -2.00% | 5.29 | 5.50 | 179476 | 9619 | 1.81% |
| 2026-06-01 | 5.34 | 5.50 | 0.16 | 3.00% | 5.29 | 5.51 | 187876 | 10254 | 1.89% |
| 2026-05-29 | 5.46 | 5.34 | -0.12 | -2.20% | 5.34 | 5.52 | 176226 | 9573 | 1.78% |
| 2026-05-28 | 5.37 | 5.46 | 0.08 | 1.49% | 5.35 | 5.57 | 181019 | 9908 | 1.83% |
| 2026-05-27 | 5.54 | 5.38 | -0.18 | -3.24% | 5.32 | 5.54 | 205426 | 11105 | 2.07% |
| 2026-05-26 | 5.77 | 5.56 | -0.21 | -3.64% | 5.50 | 5.77 | 203185 | 11364 | 2.05% |
| 2026-05-25 | 5.95 | 5.77 | -0.19 | -3.19% | 5.75 | 5.95 | 202352 | 11735 | 2.04% |
| 2026-05-22 | 6.01 | 5.96 | -0.03 | -0.50% | 5.87 | 6.03 | 135223 | 8023 | 1.36% |
| 2026-05-21 | 6.15 | 5.99 | -0.16 | -2.60% | 5.93 | 6.17 | 200333 | 12168 | 2.02% |
| 2026-05-20 | 6.29 | 6.15 | -0.13 | -2.07% | 6.11 | 6.30 | 154260 | 9495 | 1.56% |
| 2026-05-19 | 6.34 | 6.28 | -0.07 | -1.10% | 6.26 | 6.36 | 130634 | 8231 | 1.32% |
| 2026-05-18 | 6.32 | 6.35 | 0.02 | 0.32% | 6.25 | 6.37 | 117776 | 7446 | 1.19% |
| 2026-05-15 | 6.40 | 6.33 | -0.11 | -1.71% | 6.32 | 6.47 | 218105 | 13894 | 2.20% |
| 2026-05-14 | 6.80 | 6.44 | -0.38 | -5.57% | 6.44 | 6.80 | 392877 | 25979 | 3.96% |
| 2026-05-13 | 6.66 | 6.82 | 0.12 | 1.79% | 6.60 | 6.89 | 340793 | 23081 | 3.44% |
| 2026-05-12 | 6.77 | 6.70 | -0.12 | -1.76% | 6.68 | 6.82 | 287525 | 19357 | 2.90% |
| 2026-05-11 | 6.86 | 6.82 | -0.04 | -0.58% | 6.77 | 6.91 | 359853 | 24585 | 3.63% |
| 2026-05-08 | 6.80 | 6.86 | 0.05 | 0.73% | 6.71 | 6.90 | 381720 | 25989 | 3.85% |
| 2026-05-07 | 6.73 | 6.81 | 0.04 | 0.59% | 6.73 | 6.93 | 398624 | 27252 | 4.02% |
| 2026-05-06 | 6.54 | 6.77 | 0.10 | 1.50% | 6.54 | 6.92 | 426798 | 28671 | 4.30% |
| 2026-04-30 | 6.47 | 6.67 | 0.14 | 2.14% | 6.44 | 6.88 | 401040 | 26552 | 4.04% |
| 2026-04-29 | 6.55 | 6.53 | -0.23 | -3.40% | 6.51 | 6.65 | 471408 | 30933 | 4.75% |
| 2026-04-28 | 6.31 | 6.76 | 0.40 | 6.29% | 6.19 | 7.00 | 659198 | 44046 | 6.65% |
| 2026-04-27 | 6.37 | 6.36 | 0.02 | 0.32% | 6.29 | 6.39 | 137632 | 8720 | 1.39% |
| 2026-04-24 | 6.35 | 6.34 | 0.01 | 0.16% | 6.31 | 6.42 | 120081 | 7640 | 1.21% |
| 2026-04-23 | 6.44 | 6.33 | -0.15 | -2.31% | 6.30 | 6.47 | 169470 | 10771 | 1.71% |
| 2026-04-22 | 6.48 | 6.48 | 0.00 | 0.00% | 6.40 | 6.53 | 140513 | 9064 | 1.42% |
| 2026-04-21 | 6.64 | 6.48 | -0.19 | -2.85% | 6.47 | 6.65 | 222386 | 14481 | 2.24% |
| 2026-04-20 | 6.66 | 6.67 | 0.09 | 1.37% | 6.61 | 6.72 | 205480 | 13706 | 2.07% |
| 2026-04-17 | 6.65 | 6.58 | -0.06 | -0.90% | 6.56 | 6.67 | 153085 | 10092 | 1.54% |
| 2026-04-16 | 6.65 | 6.64 | -0.05 | -0.75% | 6.55 | 6.66 | 178939 | 11801 | 1.80% |
| 2026-04-15 | 6.63 | 6.69 | 0.04 | 0.60% | 6.55 | 6.71 | 227664 | 15138 | 2.30% |
| 2026-04-14 | 6.80 | 6.65 | -0.17 | -2.49% | 6.60 | 6.82 | 327573 | 21865 | 3.30% |
| 2026-04-13 | 7.00 | 6.82 | 0.14 | 2.10% | 6.81 | 7.16 | 428143 | 29763 | 4.32% |
| 2026-04-10 | 6.92 | 6.68 | -0.23 | -3.33% | 6.68 | 7.00 | 466916 | 31609 | 4.71% |
| 2026-04-09 | 7.14 | 6.91 | -0.30 | -4.16% | 6.87 | 7.16 | 452157 | 31483 | 4.56% |
| 2026-04-08 | 7.07 | 7.21 | 0.14 | 1.98% | 7.07 | 7.22 | 420257 | 30107 | 4.24% |
| 2026-04-07 | 6.97 | 7.07 | 0.04 | 0.57% | 6.97 | 7.19 | 369679 | 26212 | 3.73% |
| 2026-04-03 | 7.15 | 7.03 | -0.29 | -3.96% | 7.00 | 7.23 | 454487 | 32184 | 4.58% |
| 2026-04-02 | 7.03 | 7.32 | 0.25 | 3.54% | 7.01 | 7.36 | 766182 | 55519 | 7.73% |
| 2026-04-01 | 7.36 | 7.07 | -0.29 | -3.94% | 7.01 | 7.41 | 724882 | 51543 | 7.31% |
| 2026-03-31 | 7.14 | 7.36 | 0.15 | 2.08% | 7.10 | 7.75 | 1247958 | 93445 | 12.59% |
| 2026-03-30 | 6.45 | 7.21 | 0.66 | 10.08% | 6.35 | 7.21 | 825813 | 57510 | 8.33% |
| 2026-03-27 | 6.45 | 6.55 | -0.07 | -1.06% | 6.42 | 6.58 | 196334 | 12821 | 1.98% |
| 2026-03-26 | 6.91 | 6.62 | -0.35 | -5.02% | 6.58 | 6.91 | 444227 | 29913 | 4.48% |
| 2026-03-25 | 6.34 | 6.97 | 0.63 | 9.94% | 6.33 | 6.97 | 423510 | 28269 | 4.27% |
| 2026-03-24 | 6.23 | 6.34 | 0.24 | 3.93% | 6.10 | 6.35 | 193706 | 12028 | 1.95% |
| 2026-03-23 | 6.25 | 6.10 | -0.30 | -4.69% | 6.05 | 6.37 | 238385 | 14789 | 2.40% |
| 2026-03-20 | 6.54 | 6.40 | -0.15 | -2.29% | 6.39 | 6.64 | 144383 | 9403 | 1.46% |
| 2026-03-19 | 6.69 | 6.55 | -0.23 | -3.39% | 6.50 | 6.74 | 192091 | 12665 | 1.94% |
| 2026-03-18 | 6.85 | 6.78 | -0.11 | -1.60% | 6.69 | 6.90 | 170863 | 11531 | 1.72% |
| 2026-03-17 | 6.98 | 6.89 | -0.11 | -1.57% | 6.89 | 7.05 | 134450 | 9342 | 1.36% |
| 2026-03-16 | 7.01 | 7.00 | 0.03 | 0.43% | 6.93 | 7.08 | 139126 | 9728 | 1.40% |