当前时间：2026-06-20 19:14:40 星期六休市中
| 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 | 3.94 | -0.10 | -2.48% | 3.89 | 4.03 | 177349 | 7004 | 0.25% |
| 2026-06-17 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.09 | 102518 | 4129 | 0.14% |
| 2026-06-16 | 4.06 | 4.04 | -0.01 | -0.25% | 4.02 | 4.10 | 103375 | 4195 | 0.15% |
| 2026-06-15 | 4.12 | 4.05 | -0.06 | -1.46% | 4.00 | 4.17 | 158995 | 6464 | 0.22% |
| 2026-06-12 | 4.06 | 4.11 | 0.09 | 2.24% | 4.02 | 4.15 | 137071 | 5617 | 0.19% |
| 2026-06-11 | 4.05 | 4.02 | -0.06 | -1.47% | 3.99 | 4.09 | 97829 | 3931 | 0.14% |
| 2026-06-10 | 4.11 | 4.08 | -0.03 | -0.73% | 4.03 | 4.11 | 103114 | 4192 | 0.15% |
| 2026-06-09 | 4.10 | 4.11 | 0.01 | 0.24% | 4.05 | 4.13 | 84350 | 3445 | 0.12% |
| 2026-06-08 | 4.20 | 4.10 | -0.13 | -3.07% | 4.07 | 4.29 | 152746 | 6317 | 0.21% |
| 2026-06-05 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.29 | 86983 | 3696 | 0.12% |
| 2026-06-04 | 4.28 | 4.20 | -0.10 | -2.33% | 4.19 | 4.31 | 113591 | 4813 | 0.16% |
| 2026-06-03 | 4.32 | 4.30 | -0.03 | -0.69% | 4.27 | 4.33 | 80379 | 3454 | 0.11% |
| 2026-06-02 | 4.40 | 4.33 | -0.07 | -1.59% | 4.32 | 4.43 | 107038 | 4665 | 0.15% |
| 2026-06-01 | 4.33 | 4.40 | 0.06 | 1.38% | 4.27 | 4.43 | 113552 | 4968 | 0.16% |
| 2026-05-29 | 4.34 | 4.34 | 0.01 | 0.23% | 4.34 | 4.44 | 120626 | 5296 | 0.17% |
| 2026-05-28 | 4.34 | 4.33 | -0.03 | -0.69% | 4.31 | 4.39 | 77090 | 3351 | 0.11% |
| 2026-05-27 | 4.43 | 4.36 | -0.08 | -1.80% | 4.33 | 4.45 | 102288 | 4463 | 0.14% |
| 2026-05-26 | 4.59 | 4.44 | -0.15 | -3.27% | 4.39 | 4.60 | 167768 | 7467 | 0.24% |
| 2026-05-25 | 4.43 | 4.59 | 0.11 | 2.46% | 4.39 | 4.66 | 228928 | 10353 | 0.32% |
| 2026-05-22 | 4.33 | 4.48 | 0.16 | 3.70% | 4.30 | 4.60 | 230654 | 10322 | 0.32% |
| 2026-05-21 | 4.42 | 4.32 | -0.13 | -2.92% | 4.32 | 4.46 | 117669 | 5178 | 0.17% |
| 2026-05-20 | 4.48 | 4.45 | -0.06 | -1.33% | 4.37 | 4.49 | 149964 | 6627 | 0.21% |
| 2026-05-19 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 82819 | 3722 | 0.12% |
| 2026-05-18 | 4.49 | 4.51 | 0.02 | 0.45% | 4.42 | 4.52 | 104242 | 4662 | 0.15% |
| 2026-05-15 | 4.61 | 4.49 | -0.12 | -2.60% | 4.48 | 4.61 | 189067 | 8558 | 0.27% |
| 2026-05-14 | 4.75 | 4.61 | -0.13 | -2.74% | 4.61 | 4.75 | 143300 | 6670 | 0.20% |
| 2026-05-13 | 4.78 | 4.74 | -0.03 | -0.63% | 4.71 | 4.80 | 119220 | 5644 | 0.17% |
| 2026-05-12 | 4.82 | 4.77 | -0.04 | -0.83% | 4.75 | 4.88 | 147115 | 7074 | 0.21% |
| 2026-05-11 | 4.73 | 4.81 | 0.08 | 1.69% | 4.69 | 4.83 | 195381 | 9342 | 0.27% |
| 2026-05-08 | 4.68 | 4.73 | 0.03 | 0.64% | 4.67 | 4.81 | 184035 | 8733 | 0.26% |
| 2026-05-07 | 4.62 | 4.70 | 0.09 | 1.95% | 4.62 | 4.88 | 306422 | 14575 | 0.43% |
| 2026-05-06 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.65 | 114700 | 5289 | 0.16% |
| 2026-04-30 | 4.67 | 4.64 | -0.05 | -1.07% | 4.61 | 4.69 | 107944 | 5018 | 0.15% |
| 2026-04-29 | 4.60 | 4.69 | 0.07 | 1.52% | 4.59 | 4.70 | 109747 | 5123 | 0.15% |
| 2026-04-28 | 4.66 | 4.62 | -0.08 | -1.70% | 4.56 | 4.71 | 179420 | 8286 | 0.25% |
| 2026-04-27 | 4.67 | 4.70 | 0.03 | 0.64% | 4.60 | 4.71 | 122229 | 5681 | 0.17% |
| 2026-04-24 | 4.72 | 4.67 | -0.04 | -0.85% | 4.65 | 4.72 | 104397 | 4879 | 0.15% |
| 2026-04-23 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.74 | 100766 | 4741 | 0.14% |
| 2026-04-22 | 4.74 | 4.72 | -0.04 | -0.84% | 4.71 | 4.77 | 98497 | 4651 | 0.14% |
| 2026-04-21 | 4.79 | 4.76 | -0.02 | -0.42% | 4.74 | 4.80 | 76629 | 3649 | 0.11% |
| 2026-04-20 | 4.77 | 4.78 | 0.01 | 0.21% | 4.73 | 4.79 | 78211 | 3723 | 0.11% |
| 2026-04-17 | 4.78 | 4.77 | -0.02 | -0.42% | 4.74 | 4.79 | 106161 | 5049 | 0.15% |
| 2026-04-16 | 4.78 | 4.79 | 0.01 | 0.21% | 4.76 | 4.82 | 93269 | 4454 | 0.13% |
| 2026-04-15 | 4.82 | 4.78 | -0.04 | -0.83% | 4.77 | 4.84 | 81805 | 3931 | 0.12% |
| 2026-04-14 | 4.81 | 4.82 | 0.02 | 0.42% | 4.76 | 4.83 | 124286 | 5953 | 0.17% |
| 2026-04-13 | 4.86 | 4.80 | -0.08 | -1.64% | 4.79 | 4.86 | 158336 | 7634 | 0.22% |
| 2026-04-10 | 4.88 | 4.88 | 0.03 | 0.62% | 4.86 | 4.94 | 102901 | 5038 | 0.14% |
| 2026-04-09 | 4.96 | 4.85 | -0.17 | -3.39% | 4.85 | 4.98 | 152329 | 7442 | 0.21% |
| 2026-04-08 | 4.92 | 5.02 | 0.15 | 3.08% | 4.92 | 5.02 | 135662 | 6758 | 0.19% |
| 2026-04-07 | 4.90 | 4.87 | -0.03 | -0.61% | 4.82 | 4.91 | 77173 | 3755 | 0.11% |
| 2026-04-03 | 5.00 | 4.90 | -0.08 | -1.61% | 4.84 | 5.06 | 130094 | 6361 | 0.18% |
| 2026-04-02 | 5.03 | 4.98 | -0.06 | -1.19% | 4.97 | 5.06 | 89487 | 4485 | 0.13% |
| 2026-04-01 | 5.06 | 5.04 | 0.02 | 0.40% | 4.99 | 5.12 | 96159 | 4853 | 0.14% |
| 2026-03-31 | 5.00 | 5.02 | 0.01 | 0.20% | 4.97 | 5.12 | 145805 | 7372 | 0.21% |
| 2026-03-30 | 4.92 | 5.01 | 0.05 | 1.01% | 4.87 | 5.06 | 133327 | 6663 | 0.19% |
| 2026-03-27 | 4.89 | 4.96 | 0.05 | 1.02% | 4.85 | 4.96 | 102714 | 5046 | 0.14% |
| 2026-03-26 | 4.99 | 4.91 | -0.08 | -1.60% | 4.90 | 5.01 | 108723 | 5381 | 0.15% |
| 2026-03-25 | 4.88 | 4.99 | 0.11 | 2.25% | 4.85 | 5.03 | 189266 | 9388 | 0.27% |
| 2026-03-24 | 4.80 | 4.88 | 0.16 | 3.39% | 4.72 | 4.88 | 150463 | 7236 | 0.21% |
| 2026-03-23 | 4.93 | 4.72 | -0.24 | -4.84% | 4.71 | 4.93 | 238748 | 11407 | 0.34% |
| 2026-03-20 | 5.05 | 4.96 | -0.09 | -1.78% | 4.95 | 5.07 | 161892 | 8088 | 0.23% |
| 2026-03-19 | 5.12 | 5.05 | -0.10 | -1.94% | 5.03 | 5.15 | 155868 | 7919 | 0.22% |
| 2026-03-18 | 5.27 | 5.15 | -0.11 | -2.09% | 5.09 | 5.29 | 239158 | 12329 | 0.34% |
| 2026-03-17 | 5.29 | 5.26 | 0.00 | 0.00% | 5.25 | 5.37 | 162193 | 8611 | 0.23% |
| 2026-03-16 | 5.40 | 5.26 | -0.13 | -2.41% | 5.24 | 5.43 | 236620 | 12525 | 0.33% |
| 2026-03-13 | 5.36 | 5.39 | 0.02 | 0.37% | 5.34 | 5.50 | 224357 | 12205 | 0.32% |
| 2026-03-12 | 5.35 | 5.37 | 0.03 | 0.56% | 5.30 | 5.38 | 130839 | 6995 | 0.18% |