当前时间：2026-06-17 05:41:19 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 4.63 | 4.57 | -0.08 | -1.72% | 4.53 | 4.66 | 114724 | 5247 | 1.28% |
| 2026-06-15 | 4.66 | 4.65 | 0.04 | 0.87% | 4.57 | 4.76 | 143794 | 6685 | 1.61% |
| 2026-06-12 | 4.58 | 4.61 | 0.02 | 0.44% | 4.45 | 4.68 | 157550 | 7220 | 1.76% |
| 2026-06-11 | 4.53 | 4.59 | 0.06 | 1.32% | 4.44 | 4.61 | 149562 | 6779 | 1.67% |
| 2026-06-10 | 4.50 | 4.53 | 0.02 | 0.44% | 4.41 | 4.55 | 138091 | 6176 | 1.54% |
| 2026-06-09 | 4.57 | 4.51 | -0.04 | -0.88% | 4.46 | 4.63 | 137498 | 6211 | 1.54% |
| 2026-06-08 | 4.75 | 4.55 | -0.27 | -5.60% | 4.47 | 4.83 | 284417 | 13109 | 3.18% |
| 2026-06-05 | 4.77 | 4.82 | 0.04 | 0.84% | 4.74 | 4.89 | 149799 | 7232 | 1.67% |
| 2026-06-04 | 4.83 | 4.78 | -0.10 | -2.05% | 4.74 | 4.87 | 118680 | 5678 | 1.33% |
| 2026-06-03 | 4.89 | 4.88 | -0.04 | -0.81% | 4.82 | 4.90 | 98514 | 4788 | 1.10% |
| 2026-06-02 | 5.04 | 4.92 | -0.11 | -2.19% | 4.82 | 5.04 | 137913 | 6747 | 1.54% |
| 2026-06-01 | 4.84 | 5.03 | 0.22 | 4.57% | 4.81 | 5.05 | 174208 | 8683 | 1.95% |
| 2026-05-29 | 4.91 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 124583 | 6060 | 1.39% |
| 2026-05-28 | 4.86 | 4.92 | 0.06 | 1.23% | 4.82 | 4.95 | 110168 | 5399 | 1.23% |
| 2026-05-27 | 5.02 | 4.86 | -0.16 | -3.19% | 4.81 | 5.04 | 145692 | 7128 | 1.63% |
| 2026-05-26 | 5.09 | 5.02 | -0.07 | -1.38% | 4.97 | 5.11 | 152708 | 7656 | 1.71% |
| 2026-05-25 | 5.17 | 5.09 | -0.08 | -1.55% | 5.06 | 5.23 | 133969 | 6852 | 1.50% |
| 2026-05-22 | 5.12 | 5.17 | 0.10 | 1.97% | 5.03 | 5.19 | 153339 | 7828 | 1.71% |
| 2026-05-21 | 5.26 | 5.07 | -0.21 | -3.98% | 5.05 | 5.32 | 209015 | 10833 | 2.34% |
| 2026-05-20 | 5.36 | 5.28 | -0.11 | -2.04% | 5.25 | 5.37 | 162762 | 8607 | 1.82% |
| 2026-05-19 | 5.44 | 5.39 | -0.07 | -1.28% | 5.29 | 5.48 | 250911 | 13482 | 2.80% |
| 2026-05-18 | 5.43 | 5.46 | 0.01 | 0.18% | 5.33 | 5.47 | 179367 | 9698 | 2.00% |
| 2026-05-15 | 5.52 | 5.45 | -0.03 | -0.55% | 5.43 | 5.60 | 225862 | 12480 | 2.52% |
| 2026-05-14 | 5.49 | 5.48 | -0.02 | -0.36% | 5.48 | 5.61 | 242291 | 13424 | 2.71% |
| 2026-05-13 | 5.42 | 5.50 | 0.07 | 1.29% | 5.42 | 5.53 | 159553 | 8741 | 1.78% |
| 2026-05-12 | 5.56 | 5.43 | -0.15 | -2.69% | 5.40 | 5.56 | 239581 | 13101 | 2.68% |
| 2026-05-11 | 5.63 | 5.58 | -0.05 | -0.89% | 5.55 | 5.70 | 229292 | 12808 | 2.56% |
| 2026-05-08 | 5.54 | 5.63 | 0.09 | 1.62% | 5.52 | 5.68 | 242572 | 13605 | 2.71% |
| 2026-05-07 | 5.85 | 5.54 | -0.30 | -5.14% | 5.53 | 5.85 | 504485 | 28280 | 5.64% |
| 2026-05-06 | 5.91 | 5.84 | -0.11 | -1.85% | 5.75 | 5.95 | 298881 | 17352 | 3.34% |
| 2026-04-30 | 6.10 | 5.95 | -0.15 | -2.46% | 5.90 | 6.14 | 259263 | 15509 | 2.90% |
| 2026-04-29 | 5.88 | 6.10 | 0.19 | 3.21% | 5.85 | 6.15 | 234947 | 14165 | 2.62% |
| 2026-04-28 | 5.97 | 5.91 | -0.04 | -0.67% | 5.84 | 5.97 | 206563 | 12191 | 2.31% |
| 2026-04-27 | 5.90 | 5.95 | -0.17 | -2.78% | 5.72 | 5.98 | 390353 | 22811 | 4.36% |
| 2026-04-24 | 6.08 | 6.12 | 0.02 | 0.33% | 6.01 | 6.21 | 298394 | 18242 | 3.33% |
| 2026-04-23 | 6.04 | 6.10 | 0.08 | 1.33% | 6.04 | 6.33 | 381124 | 23456 | 4.26% |
| 2026-04-22 | 6.02 | 6.02 | -0.03 | -0.50% | 5.96 | 6.10 | 264623 | 15929 | 2.96% |
| 2026-04-21 | 6.17 | 6.05 | -0.14 | -2.26% | 5.94 | 6.20 | 391093 | 23584 | 4.37% |
| 2026-04-20 | 5.94 | 6.19 | 0.28 | 4.74% | 5.90 | 6.36 | 744780 | 46124 | 8.32% |
| 2026-04-17 | 5.78 | 5.91 | 0.13 | 2.25% | 5.72 | 5.95 | 361965 | 21201 | 4.04% |
| 2026-04-16 | 5.68 | 5.78 | 0.12 | 2.12% | 5.65 | 5.90 | 387734 | 22488 | 4.33% |
| 2026-04-15 | 5.79 | 5.66 | -0.16 | -2.75% | 5.62 | 5.79 | 350616 | 19894 | 3.92% |
| 2026-04-14 | 5.85 | 5.82 | -0.05 | -0.85% | 5.74 | 5.90 | 308742 | 17874 | 3.45% |
| 2026-04-13 | 5.96 | 5.87 | -0.03 | -0.51% | 5.70 | 6.00 | 366935 | 21286 | 4.10% |
| 2026-04-10 | 5.94 | 5.90 | -0.06 | -1.01% | 5.87 | 6.03 | 353686 | 21032 | 3.95% |
| 2026-04-09 | 6.17 | 5.96 | -0.02 | -0.33% | 5.84 | 6.17 | 516802 | 30736 | 5.77% |
| 2026-04-08 | 5.93 | 5.98 | -0.30 | -4.78% | 5.89 | 6.09 | 619805 | 37102 | 6.92% |
| 2026-04-07 | 6.04 | 6.28 | 0.13 | 2.11% | 5.81 | 6.31 | 713431 | 43609 | 7.97% |
| 2026-04-03 | 6.62 | 6.15 | -0.22 | -3.45% | 6.15 | 6.80 | 959450 | 62165 | 10.72% |
| 2026-04-02 | 6.10 | 6.37 | 0.30 | 4.94% | 6.04 | 6.55 | 713906 | 44806 | 7.98% |
| 2026-04-01 | 6.23 | 6.07 | -0.10 | -1.62% | 6.00 | 6.25 | 374188 | 22826 | 4.18% |
| 2026-03-31 | 6.41 | 6.17 | -0.21 | -3.29% | 6.15 | 6.51 | 502465 | 31585 | 5.61% |
| 2026-03-30 | 6.60 | 6.38 | -0.07 | -1.09% | 6.33 | 6.66 | 992313 | 63994 | 11.09% |
| 2026-03-27 | 6.04 | 6.45 | 0.59 | 10.07% | 5.98 | 6.45 | 753883 | 48084 | 8.42% |
| 2026-03-26 | 5.81 | 5.86 | 0.01 | 0.17% | 5.79 | 6.07 | 376950 | 22236 | 4.21% |
| 2026-03-25 | 5.66 | 5.85 | 0.12 | 2.09% | 5.60 | 5.91 | 402598 | 23233 | 4.50% |
| 2026-03-24 | 5.64 | 5.73 | 0.15 | 2.69% | 5.35 | 5.75 | 464605 | 25820 | 5.19% |
| 2026-03-23 | 5.60 | 5.58 | -0.20 | -3.46% | 5.50 | 5.86 | 486050 | 27521 | 5.43% |
| 2026-03-20 | 5.97 | 5.78 | -0.22 | -3.67% | 5.76 | 6.02 | 465940 | 27412 | 5.21% |
| 2026-03-19 | 6.44 | 6.00 | -0.33 | -5.21% | 5.96 | 6.52 | 679095 | 41524 | 7.59% |
| 2026-03-18 | 6.69 | 6.33 | -0.41 | -6.08% | 6.22 | 6.78 | 956102 | 61200 | 10.68% |
| 2026-03-17 | 6.69 | 6.74 | 0.18 | 2.74% | 6.69 | 7.22 | 1157410 | 80342 | 12.93% |
| 2026-03-16 | 6.82 | 6.56 | -0.22 | -3.24% | 6.52 | 7.22 | 775203 | 53036 | 8.66% |
| 2026-03-13 | 6.85 | 6.78 | 0.05 | 0.74% | 6.75 | 7.12 | 822294 | 57047 | 9.19% |
| 2026-03-12 | 6.85 | 6.73 | -0.07 | -1.03% | 6.62 | 6.96 | 575447 | 38880 | 6.43% |
| 2026-03-11 | 6.52 | 6.80 | 0.21 | 3.19% | 6.38 | 6.84 | 677224 | 44929 | 7.57% |
| 2026-03-10 | 6.69 | 6.59 | -0.19 | -2.80% | 6.55 | 6.79 | 569706 | 37759 | 6.36% |
| 2026-03-09 | 7.20 | 6.78 | -0.20 | -2.87% | 6.72 | 7.27 | 788587 | 54695 | 8.81% |