当前时间：2026-06-22 17:04:00 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 | 4.12 | 4.15 | 0.03 | 0.73% | 3.88 | 4.16 | 235362 | 9524 | 1.25% |
| 2026-06-18 | 4.21 | 4.12 | -0.08 | -1.90% | 4.11 | 4.22 | 137852 | 5707 | 0.73% |
| 2026-06-17 | 4.27 | 4.20 | -0.11 | -2.55% | 4.18 | 4.31 | 172593 | 7258 | 0.92% |
| 2026-06-16 | 4.41 | 4.31 | -0.10 | -2.27% | 4.30 | 4.41 | 223450 | 9703 | 1.19% |
| 2026-06-15 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.66 | 277347 | 12858 | 1.47% |
| 2026-06-12 | 4.55 | 4.62 | 0.07 | 1.54% | 4.53 | 4.64 | 272820 | 12561 | 1.45% |
| 2026-06-11 | 4.54 | 4.55 | 0.00 | 0.00% | 4.48 | 4.57 | 188143 | 8543 | 1.00% |
| 2026-06-10 | 4.45 | 4.55 | 0.09 | 2.02% | 4.43 | 4.57 | 218198 | 9841 | 1.16% |
| 2026-06-09 | 4.40 | 4.46 | 0.10 | 2.29% | 4.37 | 4.50 | 236231 | 10483 | 1.25% |
| 2026-06-08 | 4.49 | 4.36 | -0.10 | -2.24% | 4.29 | 4.49 | 235660 | 10307 | 1.25% |
| 2026-06-05 | 4.47 | 4.46 | 0.00 | 0.00% | 4.45 | 4.52 | 121811 | 5468 | 0.65% |
| 2026-06-04 | 4.54 | 4.46 | -0.09 | -1.98% | 4.45 | 4.57 | 118747 | 5336 | 0.63% |
| 2026-06-03 | 4.59 | 4.55 | -0.03 | -0.66% | 4.49 | 4.59 | 176157 | 7997 | 0.94% |
| 2026-06-02 | 4.62 | 4.58 | -0.05 | -1.08% | 4.57 | 4.65 | 182238 | 8401 | 0.97% |
| 2026-06-01 | 4.53 | 4.63 | 0.10 | 2.21% | 4.51 | 4.65 | 207425 | 9514 | 1.10% |
| 2026-05-29 | 4.50 | 4.53 | 0.04 | 0.89% | 4.49 | 4.57 | 168834 | 7661 | 0.90% |
| 2026-05-28 | 4.51 | 4.49 | -0.02 | -0.44% | 4.44 | 4.55 | 153268 | 6903 | 0.81% |
| 2026-05-27 | 4.60 | 4.51 | -0.09 | -1.96% | 4.47 | 4.61 | 216491 | 9797 | 1.15% |
| 2026-05-26 | 4.59 | 4.60 | 0.01 | 0.22% | 4.54 | 4.61 | 159776 | 7304 | 0.85% |
| 2026-05-25 | 4.63 | 4.59 | -0.03 | -0.65% | 4.57 | 4.65 | 181475 | 8358 | 0.96% |
| 2026-05-22 | 4.67 | 4.62 | -0.03 | -0.65% | 4.59 | 4.69 | 188062 | 8724 | 1.00% |
| 2026-05-21 | 4.74 | 4.65 | -0.06 | -1.27% | 4.63 | 4.78 | 231488 | 10895 | 1.23% |
| 2026-05-20 | 4.79 | 4.71 | -0.09 | -1.88% | 4.70 | 4.79 | 192361 | 9096 | 1.02% |
| 2026-05-19 | 4.72 | 4.80 | 0.08 | 1.69% | 4.71 | 4.81 | 159253 | 7590 | 0.85% |
| 2026-05-18 | 4.75 | 4.72 | -0.05 | -1.05% | 4.70 | 4.77 | 225277 | 10654 | 1.20% |
| 2026-05-15 | 4.80 | 4.77 | -0.03 | -0.63% | 4.74 | 4.82 | 269533 | 12891 | 1.43% |
| 2026-05-14 | 4.88 | 4.80 | -0.08 | -1.64% | 4.78 | 4.89 | 264531 | 12735 | 1.40% |
| 2026-05-13 | 4.88 | 4.88 | -0.02 | -0.41% | 4.86 | 4.91 | 211606 | 10325 | 1.12% |
| 2026-05-12 | 4.89 | 4.90 | 0.01 | 0.20% | 4.83 | 4.91 | 339161 | 16508 | 1.80% |
| 2026-05-11 | 4.89 | 4.89 | 0.02 | 0.41% | 4.84 | 4.91 | 349592 | 17060 | 1.86% |
| 2026-05-08 | 4.86 | 4.87 | 0.03 | 0.62% | 4.84 | 4.88 | 220131 | 10694 | 1.17% |
| 2026-05-07 | 4.92 | 4.84 | -0.05 | -1.02% | 4.82 | 4.95 | 335937 | 16307 | 1.78% |
| 2026-05-06 | 4.89 | 4.89 | -0.08 | -1.61% | 4.81 | 4.93 | 463798 | 22685 | 2.46% |
| 2026-04-30 | 5.03 | 4.97 | -0.01 | -0.20% | 4.97 | 5.13 | 328746 | 16508 | 1.75% |
| 2026-04-29 | 4.91 | 4.98 | 0.05 | 1.01% | 4.91 | 5.00 | 277467 | 13798 | 1.47% |
| 2026-04-28 | 4.95 | 4.93 | -0.02 | -0.40% | 4.88 | 4.99 | 358610 | 17667 | 1.90% |
| 2026-04-27 | 5.10 | 4.95 | -0.26 | -4.99% | 4.85 | 5.11 | 803400 | 39554 | 4.27% |
| 2026-04-24 | 5.37 | 5.21 | -0.20 | -3.70% | 5.14 | 5.41 | 532335 | 27759 | 2.83% |
| 2026-04-23 | 5.36 | 5.41 | 0.16 | 3.05% | 5.33 | 5.50 | 556331 | 30055 | 2.96% |
| 2026-04-22 | 5.25 | 5.25 | -0.01 | -0.19% | 5.19 | 5.28 | 204195 | 10682 | 1.09% |
| 2026-04-21 | 5.17 | 5.26 | 0.09 | 1.74% | 5.17 | 5.29 | 261111 | 13658 | 1.39% |
| 2026-04-20 | 5.15 | 5.17 | 0.03 | 0.58% | 5.11 | 5.20 | 205321 | 10597 | 1.09% |
| 2026-04-17 | 5.23 | 5.14 | -0.12 | -2.28% | 5.12 | 5.27 | 251965 | 13027 | 1.34% |
| 2026-04-16 | 5.24 | 5.26 | 0.03 | 0.57% | 5.20 | 5.28 | 199131 | 10436 | 1.06% |
| 2026-04-15 | 5.18 | 5.23 | 0.09 | 1.75% | 5.15 | 5.26 | 297657 | 15521 | 1.58% |
| 2026-04-14 | 5.17 | 5.14 | 0.01 | 0.19% | 5.08 | 5.18 | 241931 | 12389 | 1.29% |
| 2026-04-13 | 5.26 | 5.13 | -0.18 | -3.39% | 5.10 | 5.27 | 370469 | 19124 | 1.97% |
| 2026-04-10 | 5.34 | 5.31 | 0.00 | 0.00% | 5.28 | 5.36 | 210974 | 11232 | 1.12% |
| 2026-04-09 | 5.34 | 5.31 | -0.06 | -1.12% | 5.29 | 5.45 | 314335 | 16820 | 1.67% |
| 2026-04-08 | 5.31 | 5.37 | 0.12 | 2.29% | 5.27 | 5.43 | 318924 | 17084 | 1.69% |
| 2026-04-07 | 5.17 | 5.25 | 0.08 | 1.55% | 5.15 | 5.31 | 221143 | 11608 | 1.18% |
| 2026-04-03 | 5.29 | 5.17 | -0.15 | -2.82% | 5.12 | 5.31 | 255324 | 13231 | 1.36% |
| 2026-04-02 | 5.35 | 5.32 | -0.06 | -1.12% | 5.29 | 5.39 | 254435 | 13593 | 1.35% |
| 2026-04-01 | 5.28 | 5.38 | 0.15 | 2.87% | 5.25 | 5.40 | 306143 | 16376 | 1.63% |
| 2026-03-31 | 5.35 | 5.23 | -0.16 | -2.97% | 5.20 | 5.41 | 334507 | 17654 | 1.78% |
| 2026-03-30 | 5.22 | 5.39 | 0.17 | 3.26% | 5.18 | 5.40 | 489377 | 26067 | 2.60% |
| 2026-03-27 | 5.01 | 5.22 | 0.16 | 3.16% | 5.00 | 5.25 | 324840 | 16816 | 1.73% |
| 2026-03-26 | 5.06 | 5.06 | 0.02 | 0.40% | 5.03 | 5.18 | 318914 | 16277 | 1.69% |
| 2026-03-25 | 4.92 | 5.04 | 0.14 | 2.86% | 4.90 | 5.09 | 281256 | 14100 | 1.49% |
| 2026-03-24 | 4.91 | 4.90 | 0.08 | 1.66% | 4.79 | 4.94 | 324362 | 15750 | 1.72% |
| 2026-03-23 | 5.05 | 4.82 | -0.29 | -5.68% | 4.78 | 5.06 | 411176 | 20224 | 2.19% |
| 2026-03-20 | 5.27 | 5.11 | -0.14 | -2.67% | 5.11 | 5.31 | 339215 | 17605 | 1.80% |
| 2026-03-19 | 5.39 | 5.25 | -0.16 | -2.96% | 5.23 | 5.49 | 360652 | 19179 | 1.92% |
| 2026-03-18 | 5.46 | 5.41 | -0.03 | -0.55% | 5.37 | 5.48 | 254084 | 13737 | 1.35% |
| 2026-03-17 | 5.52 | 5.44 | -0.09 | -1.63% | 5.44 | 5.58 | 279288 | 15395 | 1.48% |
| 2026-03-16 | 5.64 | 5.53 | -0.10 | -1.78% | 5.48 | 5.70 | 477454 | 26523 | 2.54% |