当前时间：2026-06-21 17:20:01 星期日休市中
| 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 | 4.03 | 4.11 | 0.08 | 1.99% | 3.90 | 4.14 | 348879 | 14115 | 4.88% |
| 2026-06-17 | 4.08 | 4.03 | -0.10 | -2.42% | 3.98 | 4.12 | 381973 | 15432 | 5.34% |
| 2026-06-16 | 4.41 | 4.13 | -0.29 | -6.56% | 4.03 | 4.41 | 530078 | 22182 | 7.41% |
| 2026-06-15 | 4.31 | 4.42 | -0.03 | -0.67% | 4.31 | 4.63 | 418214 | 18679 | 5.85% |
| 2026-06-12 | 4.35 | 4.45 | 0.10 | 2.30% | 4.22 | 4.65 | 605946 | 26802 | 8.47% |
| 2026-06-11 | 4.85 | 4.35 | -0.48 | -9.94% | 4.35 | 4.95 | 616525 | 27564 | 8.62% |
| 2026-06-10 | 4.70 | 4.83 | 0.10 | 2.11% | 4.61 | 4.94 | 535932 | 25550 | 7.49% |
| 2026-06-09 | 4.70 | 4.73 | 0.15 | 3.28% | 4.59 | 4.93 | 604823 | 28830 | 8.45% |
| 2026-06-08 | 4.80 | 4.58 | -0.29 | -5.95% | 4.52 | 5.00 | 513818 | 24219 | 7.18% |
| 2026-06-05 | 4.88 | 4.87 | 0.05 | 1.04% | 4.64 | 4.92 | 774375 | 37187 | 10.82% |
| 2026-06-04 | 4.82 | 4.82 | -0.11 | -2.23% | 4.59 | 5.42 | 1207298 | 61215 | 16.87% |
| 2026-06-03 | 5.01 | 4.93 | -0.37 | -6.98% | 4.77 | 5.10 | 753070 | 36603 | 10.53% |
| 2026-06-02 | 5.18 | 5.30 | 0.13 | 2.51% | 5.03 | 5.32 | 479576 | 24918 | 6.70% |
| 2026-06-01 | 5.08 | 5.17 | 0.10 | 1.97% | 5.05 | 5.34 | 510533 | 26600 | 7.14% |
| 2026-05-29 | 5.10 | 5.07 | -0.02 | -0.39% | 4.99 | 5.14 | 413499 | 20984 | 5.78% |
| 2026-05-28 | 5.10 | 5.09 | 0.00 | 0.00% | 5.01 | 5.25 | 302193 | 15472 | 4.22% |
| 2026-05-27 | 5.10 | 5.09 | 0.03 | 0.59% | 5.00 | 5.18 | 348720 | 17686 | 4.87% |
| 2026-05-26 | 5.04 | 5.06 | -0.01 | -0.20% | 4.96 | 5.17 | 270424 | 13711 | 3.78% |
| 2026-05-25 | 4.99 | 5.07 | 0.10 | 2.01% | 4.96 | 5.21 | 392024 | 20006 | 5.48% |
| 2026-05-22 | 5.05 | 4.97 | -0.03 | -0.60% | 4.90 | 5.09 | 314505 | 15609 | 4.40% |
| 2026-05-21 | 5.29 | 5.00 | -0.16 | -3.10% | 4.92 | 5.48 | 621557 | 32105 | 8.69% |
| 2026-05-20 | 5.15 | 5.16 | -0.03 | -0.58% | 5.09 | 5.32 | 449044 | 23340 | 6.28% |
| 2026-05-19 | 5.26 | 5.19 | -0.05 | -0.95% | 5.14 | 5.50 | 447347 | 23706 | 6.25% |
| 2026-05-18 | 5.30 | 5.24 | 0.08 | 1.55% | 5.02 | 5.31 | 369665 | 19139 | 5.17% |
| 2026-05-15 | 5.00 | 5.16 | 0.14 | 2.79% | 5.00 | 5.23 | 404414 | 20803 | 5.65% |
| 2026-05-14 | 5.22 | 5.02 | -0.26 | -4.92% | 5.01 | 5.30 | 586349 | 30062 | 8.20% |
| 2026-05-13 | 4.92 | 5.28 | 0.39 | 7.98% | 4.89 | 5.38 | 1096409 | 57859 | 15.32% |
| 2026-05-12 | 4.96 | 4.89 | -0.04 | -0.81% | 4.82 | 5.10 | 317417 | 15635 | 4.44% |
| 2026-05-11 | 4.82 | 4.93 | 0.03 | 0.61% | 4.82 | 5.03 | 473264 | 23342 | 6.62% |
| 2026-05-08 | 4.95 | 4.90 | 0.05 | 1.03% | 4.83 | 5.14 | 661164 | 32912 | 9.24% |
| 2026-05-07 | 4.91 | 4.85 | 0.11 | 2.32% | 4.81 | 5.06 | 1019264 | 50405 | 14.25% |
| 2026-05-06 | 4.31 | 4.74 | 0.43 | 9.98% | 4.29 | 4.74 | 934706 | 43339 | 13.06% |
| 2026-04-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 177294 | 7622 | 2.48% |
| 2026-04-29 | 4.32 | 4.29 | -0.01 | -0.23% | 4.26 | 4.38 | 223420 | 9658 | 3.12% |
| 2026-04-28 | 4.21 | 4.30 | 0.00 | 0.00% | 4.21 | 4.35 | 272739 | 11700 | 3.81% |
| 2026-04-27 | 4.09 | 4.30 | 0.22 | 5.39% | 4.09 | 4.30 | 380676 | 16041 | 5.32% |
| 2026-04-24 | 4.08 | 4.08 | -0.06 | -1.45% | 4.00 | 4.11 | 254675 | 10341 | 3.56% |
| 2026-04-23 | 4.17 | 4.14 | -0.10 | -2.36% | 4.08 | 4.24 | 307419 | 12712 | 4.30% |
| 2026-04-22 | 4.53 | 4.24 | -0.22 | -4.93% | 4.15 | 4.70 | 755868 | 32779 | 10.57% |
| 2026-04-21 | 4.35 | 4.46 | 0.41 | 10.12% | 4.35 | 4.46 | 329329 | 14670 | 4.60% |
| 2026-04-20 | 3.98 | 4.05 | 0.09 | 2.27% | 3.97 | 4.13 | 142718 | 5764 | 1.99% |
| 2026-04-17 | 3.93 | 3.96 | 0.01 | 0.25% | 3.89 | 4.00 | 120160 | 4733 | 1.68% |
| 2026-04-16 | 3.88 | 3.95 | 0.10 | 2.60% | 3.87 | 3.97 | 124848 | 4906 | 1.74% |
| 2026-04-15 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 76392 | 2958 | 1.07% |
| 2026-04-14 | 3.93 | 3.92 | 0.02 | 0.51% | 3.86 | 3.94 | 82618 | 3219 | 1.15% |
| 2026-04-13 | 3.94 | 3.90 | -0.04 | -1.02% | 3.88 | 3.94 | 79347 | 3098 | 1.11% |
| 2026-04-10 | 3.93 | 3.94 | 0.04 | 1.03% | 3.92 | 3.98 | 84189 | 3327 | 1.18% |
| 2026-04-09 | 3.95 | 3.90 | -0.08 | -2.01% | 3.89 | 3.98 | 77445 | 3034 | 1.08% |
| 2026-04-08 | 3.91 | 3.98 | 0.10 | 2.58% | 3.91 | 3.98 | 88892 | 3510 | 1.24% |
| 2026-04-07 | 3.79 | 3.88 | 0.10 | 2.65% | 3.76 | 3.88 | 84524 | 3247 | 1.18% |
| 2026-04-03 | 3.91 | 3.78 | -0.10 | -2.58% | 3.76 | 3.91 | 89702 | 3413 | 1.25% |
| 2026-04-02 | 3.96 | 3.88 | -0.10 | -2.51% | 3.86 | 3.97 | 87689 | 3422 | 1.23% |
| 2026-04-01 | 4.02 | 3.98 | 0.04 | 1.02% | 3.94 | 4.03 | 100504 | 3991 | 1.40% |
| 2026-03-31 | 4.00 | 3.94 | -0.07 | -1.75% | 3.94 | 4.08 | 95278 | 3817 | 1.33% |
| 2026-03-30 | 3.98 | 4.01 | -0.01 | -0.25% | 3.97 | 4.04 | 66543 | 2666 | 0.93% |
| 2026-03-27 | 3.91 | 4.02 | 0.07 | 1.77% | 3.90 | 4.02 | 79955 | 3183 | 1.12% |
| 2026-03-26 | 3.97 | 3.95 | -0.03 | -0.75% | 3.92 | 4.03 | 88353 | 3511 | 1.23% |
| 2026-03-25 | 3.90 | 3.98 | 0.08 | 2.05% | 3.89 | 3.99 | 82907 | 3273 | 1.16% |
| 2026-03-24 | 3.85 | 3.90 | 0.10 | 2.63% | 3.77 | 3.90 | 112236 | 4320 | 1.57% |
| 2026-03-23 | 3.87 | 3.80 | -0.13 | -3.31% | 3.78 | 3.89 | 139367 | 5334 | 1.95% |
| 2026-03-20 | 4.02 | 3.93 | -0.08 | -2.00% | 3.93 | 4.04 | 117018 | 4643 | 1.64% |
| 2026-03-19 | 4.07 | 4.01 | -0.10 | -2.43% | 4.01 | 4.09 | 114913 | 4644 | 1.61% |
| 2026-03-18 | 4.14 | 4.11 | -0.03 | -0.72% | 4.05 | 4.16 | 133313 | 5458 | 1.86% |
| 2026-03-17 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 116612 | 4868 | 1.63% |
| 2026-03-16 | 4.17 | 4.16 | 0.00 | 0.00% | 4.13 | 4.17 | 80276 | 3331 | 1.12% |
| 2026-03-13 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 104485 | 4356 | 1.46% |