当前时间：2026-06-22 16:33:13 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.50 | 4.39 | -0.14 | -3.09% | 4.36 | 4.51 | 262856 | 11611 | 1.73% |
| 2026-06-17 | 4.66 | 4.53 | -0.13 | -2.79% | 4.52 | 4.67 | 229760 | 10487 | 1.51% |
| 2026-06-16 | 4.73 | 4.66 | -0.08 | -1.69% | 4.63 | 4.73 | 147482 | 6866 | 0.97% |
| 2026-06-15 | 4.79 | 4.74 | 0.00 | 0.00% | 4.71 | 4.87 | 212942 | 10191 | 1.40% |
| 2026-06-12 | 4.69 | 4.74 | 0.10 | 2.16% | 4.66 | 4.76 | 241520 | 11416 | 1.59% |
| 2026-06-11 | 4.76 | 4.64 | -0.14 | -2.93% | 4.61 | 4.76 | 173691 | 8096 | 1.14% |
| 2026-06-10 | 4.92 | 4.78 | -0.14 | -2.85% | 4.75 | 4.92 | 172121 | 8265 | 1.13% |
| 2026-06-09 | 4.92 | 4.92 | 0.00 | 0.00% | 4.91 | 4.95 | 74212 | 3652 | 0.49% |
| 2026-06-08 | 5.03 | 4.92 | -0.14 | -2.77% | 4.91 | 5.03 | 152810 | 7590 | 1.01% |
| 2026-06-05 | 5.07 | 5.06 | 0.01 | 0.20% | 5.06 | 5.09 | 80559 | 4087 | 0.53% |
| 2026-06-04 | 5.15 | 5.05 | -0.11 | -2.13% | 5.05 | 5.16 | 151260 | 7690 | 1.00% |
| 2026-06-03 | 5.19 | 5.16 | -0.04 | -0.77% | 5.14 | 5.20 | 129283 | 6664 | 0.85% |
| 2026-06-02 | 5.24 | 5.20 | -0.04 | -0.76% | 5.19 | 5.25 | 84193 | 4380 | 0.55% |
| 2026-06-01 | 5.17 | 5.24 | 0.08 | 1.55% | 5.14 | 5.24 | 137471 | 7152 | 0.90% |
| 2026-05-29 | 5.16 | 5.16 | 0.01 | 0.19% | 5.15 | 5.20 | 106038 | 5489 | 0.70% |
| 2026-05-28 | 5.19 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 132262 | 6825 | 0.87% |
| 2026-05-27 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.24 | 139637 | 7249 | 0.92% |
| 2026-05-26 | 5.25 | 5.23 | -0.03 | -0.57% | 5.20 | 5.27 | 120012 | 6278 | 0.79% |
| 2026-05-25 | 5.25 | 5.26 | 0.03 | 0.57% | 5.21 | 5.27 | 122153 | 6399 | 0.80% |
| 2026-05-22 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.26 | 135165 | 7066 | 0.89% |
| 2026-05-21 | 5.27 | 5.26 | 0.00 | 0.00% | 5.25 | 5.31 | 185936 | 9822 | 1.22% |
| 2026-05-20 | 5.35 | 5.26 | -0.11 | -2.05% | 5.25 | 5.35 | 171279 | 9038 | 1.13% |
| 2026-05-19 | 5.34 | 5.37 | 0.00 | 0.00% | 5.30 | 5.39 | 222360 | 11858 | 1.46% |
| 2026-05-18 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.43 | 202430 | 10860 | 1.33% |
| 2026-05-15 | 5.47 | 5.40 | -0.10 | -1.82% | 5.37 | 5.47 | 370129 | 20017 | 2.44% |
| 2026-05-14 | 5.32 | 5.50 | 0.18 | 3.38% | 5.27 | 5.63 | 882049 | 48287 | 5.81% |
| 2026-05-13 | 5.27 | 5.32 | 0.04 | 0.76% | 5.25 | 5.32 | 145010 | 7664 | 0.95% |
| 2026-05-12 | 5.32 | 5.28 | -0.05 | -0.94% | 5.27 | 5.33 | 161136 | 8529 | 1.06% |
| 2026-05-11 | 5.35 | 5.33 | -0.01 | -0.19% | 5.29 | 5.35 | 210965 | 11208 | 1.39% |
| 2026-05-08 | 5.22 | 5.34 | 0.12 | 2.30% | 5.20 | 5.37 | 449361 | 23827 | 2.96% |
| 2026-05-07 | 5.22 | 5.22 | 0.01 | 0.19% | 5.20 | 5.24 | 141063 | 7355 | 0.93% |
| 2026-05-06 | 5.22 | 5.21 | 0.01 | 0.19% | 5.20 | 5.22 | 137162 | 7144 | 0.90% |
| 2026-04-30 | 5.18 | 5.20 | 0.01 | 0.19% | 5.18 | 5.22 | 112682 | 5859 | 0.74% |
| 2026-04-29 | 5.17 | 5.19 | 0.00 | 0.00% | 5.15 | 5.21 | 144114 | 7477 | 0.95% |
| 2026-04-28 | 5.26 | 5.19 | -0.08 | -1.52% | 5.16 | 5.28 | 213910 | 11141 | 1.41% |
| 2026-04-27 | 5.25 | 5.27 | 0.02 | 0.38% | 5.21 | 5.27 | 113963 | 5973 | 0.75% |
| 2026-04-24 | 5.30 | 5.25 | -0.07 | -1.32% | 5.23 | 5.31 | 177990 | 9359 | 1.17% |
| 2026-04-23 | 5.32 | 5.32 | -0.01 | -0.19% | 5.29 | 5.33 | 121909 | 6465 | 0.80% |
| 2026-04-22 | 5.32 | 5.33 | 0.01 | 0.19% | 5.30 | 5.33 | 101710 | 5404 | 0.67% |
| 2026-04-21 | 5.31 | 5.32 | 0.00 | 0.00% | 5.29 | 5.33 | 81313 | 4313 | 0.54% |
| 2026-04-20 | 5.29 | 5.32 | 0.03 | 0.57% | 5.28 | 5.32 | 110193 | 5842 | 0.73% |
| 2026-04-17 | 5.32 | 5.29 | -0.03 | -0.56% | 5.28 | 5.33 | 98456 | 5209 | 0.65% |
| 2026-04-16 | 5.31 | 5.32 | -0.01 | -0.19% | 5.30 | 5.33 | 146643 | 7791 | 0.97% |
| 2026-04-15 | 5.33 | 5.33 | 0.02 | 0.38% | 5.30 | 5.38 | 228178 | 12181 | 1.50% |
| 2026-04-14 | 5.32 | 5.31 | 0.02 | 0.38% | 5.28 | 5.33 | 127975 | 6777 | 0.84% |
| 2026-04-13 | 5.31 | 5.29 | -0.03 | -0.56% | 5.28 | 5.31 | 126171 | 6677 | 0.83% |
| 2026-04-10 | 5.32 | 5.32 | 0.05 | 0.95% | 5.30 | 5.36 | 190031 | 10136 | 1.25% |
| 2026-04-09 | 5.32 | 5.27 | -0.08 | -1.50% | 5.26 | 5.33 | 179983 | 9513 | 1.18% |
| 2026-04-08 | 5.30 | 5.35 | 0.13 | 2.49% | 5.29 | 5.35 | 263805 | 14046 | 1.74% |
| 2026-04-07 | 5.21 | 5.22 | 0.02 | 0.38% | 5.20 | 5.27 | 87829 | 4588 | 0.58% |
| 2026-04-03 | 5.26 | 5.20 | -0.08 | -1.52% | 5.20 | 5.28 | 147231 | 7699 | 0.97% |
| 2026-04-02 | 5.29 | 5.28 | -0.04 | -0.75% | 5.26 | 5.41 | 220954 | 11727 | 1.45% |
| 2026-04-01 | 5.30 | 5.32 | 0.08 | 1.53% | 5.26 | 5.35 | 191506 | 10159 | 1.26% |
| 2026-03-31 | 5.28 | 5.24 | -0.04 | -0.76% | 5.23 | 5.35 | 161277 | 8531 | 1.06% |
| 2026-03-30 | 5.26 | 5.28 | -0.04 | -0.75% | 5.22 | 5.29 | 162249 | 8531 | 1.07% |
| 2026-03-27 | 5.26 | 5.32 | 0.02 | 0.38% | 5.25 | 5.33 | 162582 | 8621 | 1.07% |
| 2026-03-26 | 5.35 | 5.30 | -0.05 | -0.93% | 5.28 | 5.40 | 187372 | 9981 | 1.23% |
| 2026-03-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.34 | 5.38 | 186743 | 10005 | 1.23% |
| 2026-03-24 | 5.28 | 5.35 | 0.11 | 2.10% | 5.24 | 5.36 | 210926 | 11208 | 1.39% |
| 2026-03-23 | 5.43 | 5.24 | -0.26 | -4.73% | 5.21 | 5.43 | 299586 | 15866 | 1.97% |
| 2026-03-20 | 5.56 | 5.50 | -0.06 | -1.08% | 5.48 | 5.58 | 213975 | 11814 | 1.41% |
| 2026-03-19 | 5.65 | 5.56 | -0.12 | -2.11% | 5.55 | 5.66 | 258870 | 14488 | 1.70% |
| 2026-03-18 | 5.73 | 5.68 | -0.05 | -0.87% | 5.65 | 5.74 | 224051 | 12715 | 1.47% |
| 2026-03-17 | 5.71 | 5.73 | 0.03 | 0.53% | 5.70 | 5.76 | 249383 | 14284 | 1.64% |
| 2026-03-16 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.72 | 151095 | 8610 | 0.99% |