当前时间：2026-06-22 16:35:50 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 | 4.77 | 4.75 | -0.01 | -0.21% | 4.72 | 4.80 | 61854 | 2942 | 0.79% |
| 2026-06-17 | 4.93 | 4.86 | -0.10 | -2.02% | 4.85 | 4.95 | 59072 | 2882 | 0.76% |
| 2026-06-16 | 5.00 | 4.96 | -0.06 | -1.20% | 4.92 | 5.02 | 50274 | 2491 | 0.64% |
| 2026-06-15 | 5.03 | 5.02 | -0.01 | -0.20% | 4.96 | 5.08 | 83282 | 4175 | 1.06% |
| 2026-06-12 | 4.92 | 5.03 | 0.12 | 2.44% | 4.89 | 5.03 | 85588 | 4255 | 1.09% |
| 2026-06-11 | 4.86 | 4.91 | 0.01 | 0.20% | 4.83 | 4.92 | 88845 | 4327 | 1.14% |
| 2026-06-10 | 4.94 | 4.90 | -0.04 | -0.81% | 4.83 | 4.94 | 82001 | 3999 | 1.05% |
| 2026-06-09 | 4.92 | 4.94 | 0.04 | 0.82% | 4.86 | 4.96 | 61428 | 3021 | 0.79% |
| 2026-06-08 | 4.98 | 4.90 | -0.12 | -2.39% | 4.86 | 5.01 | 77509 | 3822 | 0.99% |
| 2026-06-05 | 4.99 | 5.02 | 0.03 | 0.60% | 4.97 | 5.07 | 68551 | 3442 | 0.88% |
| 2026-06-04 | 5.07 | 4.99 | -0.08 | -1.58% | 4.93 | 5.09 | 85300 | 4262 | 1.09% |
| 2026-06-03 | 5.10 | 5.07 | -0.04 | -0.78% | 5.03 | 5.12 | 76248 | 3863 | 0.97% |
| 2026-06-02 | 5.22 | 5.11 | -0.13 | -2.48% | 5.08 | 5.24 | 152578 | 7844 | 1.95% |
| 2026-06-01 | 5.11 | 5.24 | 0.15 | 2.95% | 5.05 | 5.25 | 120999 | 6265 | 1.55% |
| 2026-05-29 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.15 | 96685 | 4929 | 1.24% |
| 2026-05-28 | 5.10 | 5.06 | -0.05 | -0.98% | 5.01 | 5.15 | 95645 | 4848 | 1.22% |
| 2026-05-27 | 5.17 | 5.11 | -0.11 | -2.11% | 5.08 | 5.22 | 85313 | 4372 | 1.09% |
| 2026-05-26 | 5.34 | 5.22 | -0.09 | -1.69% | 5.12 | 5.34 | 190709 | 9912 | 2.44% |
| 2026-05-25 | 5.47 | 5.31 | -0.14 | -2.57% | 5.28 | 5.48 | 95017 | 5088 | 1.21% |
| 2026-05-22 | 5.43 | 5.45 | 0.04 | 0.74% | 5.38 | 5.47 | 62128 | 3367 | 0.79% |
| 2026-05-21 | 5.57 | 5.41 | -0.14 | -2.52% | 5.40 | 5.60 | 81389 | 4490 | 1.04% |
| 2026-05-20 | 5.60 | 5.55 | -0.06 | -1.07% | 5.50 | 5.62 | 57323 | 3175 | 0.73% |
| 2026-05-19 | 5.57 | 5.61 | 0.04 | 0.72% | 5.52 | 5.62 | 61405 | 3431 | 0.79% |
| 2026-05-18 | 5.55 | 5.57 | 0.02 | 0.36% | 5.49 | 5.58 | 120805 | 6683 | 1.54% |
| 2026-05-15 | 5.73 | 5.55 | -0.18 | -3.14% | 5.50 | 5.73 | 216067 | 12095 | 2.76% |
| 2026-05-14 | 5.85 | 5.73 | -0.10 | -1.72% | 5.72 | 5.85 | 99774 | 5744 | 1.28% |
| 2026-05-13 | 5.83 | 5.83 | 0.00 | 0.00% | 5.79 | 5.86 | 74268 | 4332 | 0.95% |
| 2026-05-12 | 5.89 | 5.83 | -0.06 | -1.02% | 5.82 | 5.89 | 92549 | 5409 | 1.18% |
| 2026-05-11 | 5.89 | 5.89 | 0.00 | 0.00% | 5.84 | 5.90 | 113272 | 6642 | 1.45% |
| 2026-05-08 | 5.89 | 5.89 | -0.01 | -0.17% | 5.85 | 5.92 | 106181 | 6245 | 1.36% |
| 2026-05-07 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.95 | 107485 | 6347 | 1.37% |
| 2026-05-06 | 5.92 | 5.94 | 0.05 | 0.85% | 5.87 | 5.94 | 139461 | 8239 | 1.78% |
| 2026-04-30 | 5.94 | 5.89 | -0.05 | -0.84% | 5.87 | 5.95 | 119460 | 7050 | 1.53% |
| 2026-04-29 | 5.86 | 5.94 | 0.04 | 0.68% | 5.85 | 5.97 | 136769 | 8122 | 1.75% |
| 2026-04-28 | 5.88 | 5.90 | -0.04 | -0.67% | 5.81 | 5.93 | 191152 | 11214 | 2.45% |
| 2026-04-27 | 6.04 | 5.94 | -0.09 | -1.49% | 5.92 | 6.04 | 162151 | 9649 | 2.08% |
| 2026-04-24 | 6.15 | 6.03 | -0.13 | -2.11% | 6.03 | 6.15 | 158796 | 9637 | 2.04% |
| 2026-04-23 | 6.21 | 6.16 | -0.04 | -0.65% | 6.12 | 6.23 | 113884 | 7004 | 1.46% |
| 2026-04-22 | 6.25 | 6.20 | -0.09 | -1.43% | 6.18 | 6.29 | 131430 | 8182 | 1.68% |
| 2026-04-21 | 6.33 | 6.29 | -0.06 | -0.94% | 6.24 | 6.39 | 164699 | 10357 | 2.11% |
| 2026-04-20 | 6.33 | 6.35 | 0.02 | 0.32% | 6.31 | 6.47 | 169002 | 10807 | 2.17% |
| 2026-04-17 | 6.41 | 6.33 | -0.09 | -1.40% | 6.30 | 6.41 | 162834 | 10336 | 2.09% |
| 2026-04-16 | 6.42 | 6.42 | 0.00 | 0.00% | 6.37 | 6.53 | 158616 | 10183 | 2.03% |
| 2026-04-15 | 6.46 | 6.42 | -0.02 | -0.31% | 6.35 | 6.48 | 191621 | 12277 | 2.46% |
| 2026-04-14 | 6.17 | 6.44 | 0.27 | 4.38% | 6.15 | 6.50 | 380051 | 24192 | 4.87% |
| 2026-04-13 | 6.28 | 6.17 | -0.21 | -3.29% | 6.11 | 6.32 | 277420 | 17101 | 3.56% |
| 2026-04-10 | 6.06 | 6.38 | 0.30 | 4.93% | 6.01 | 6.57 | 551757 | 34698 | 7.07% |
| 2026-04-09 | 6.44 | 6.08 | -0.46 | -7.03% | 6.04 | 6.51 | 533532 | 32914 | 6.84% |
| 2026-04-08 | 6.74 | 6.54 | -0.16 | -2.39% | 6.48 | 6.85 | 594861 | 39324 | 7.63% |
| 2026-04-07 | 6.69 | 6.70 | -0.02 | -0.30% | 6.48 | 6.80 | 515784 | 34508 | 6.61% |
| 2026-04-03 | 6.80 | 6.72 | -0.10 | -1.47% | 6.66 | 6.86 | 530669 | 35911 | 6.80% |
| 2026-04-02 | 6.65 | 6.82 | 0.17 | 2.56% | 6.65 | 6.94 | 736751 | 49970 | 9.45% |
| 2026-04-01 | 6.78 | 6.65 | -0.05 | -0.75% | 6.37 | 6.82 | 735722 | 48950 | 9.43% |
| 2026-03-31 | 6.82 | 6.70 | -0.16 | -2.33% | 6.70 | 6.94 | 460879 | 31482 | 5.91% |
| 2026-03-30 | 6.46 | 6.86 | 0.35 | 5.38% | 6.39 | 6.90 | 616375 | 41336 | 7.90% |
| 2026-03-27 | 6.44 | 6.51 | 0.07 | 1.09% | 6.40 | 6.59 | 269466 | 17599 | 3.45% |
| 2026-03-26 | 6.37 | 6.44 | 0.06 | 0.94% | 6.30 | 6.44 | 205783 | 13141 | 2.64% |
| 2026-03-25 | 6.03 | 6.38 | 0.33 | 5.45% | 5.99 | 6.44 | 266986 | 16758 | 3.42% |
| 2026-03-24 | 5.81 | 6.05 | 0.32 | 5.58% | 5.71 | 6.09 | 119464 | 7024 | 1.53% |
| 2026-03-23 | 6.01 | 5.73 | -0.35 | -5.76% | 5.71 | 6.02 | 148360 | 8653 | 1.90% |
| 2026-03-20 | 6.15 | 6.08 | -0.09 | -1.46% | 6.07 | 6.17 | 83170 | 5087 | 1.07% |
| 2026-03-19 | 6.17 | 6.17 | -0.03 | -0.48% | 6.15 | 6.23 | 72141 | 4466 | 0.92% |
| 2026-03-18 | 6.23 | 6.20 | -0.02 | -0.32% | 6.12 | 6.24 | 74022 | 4562 | 0.95% |
| 2026-03-17 | 6.22 | 6.22 | 0.01 | 0.16% | 6.20 | 6.28 | 60224 | 3757 | 0.77% |
| 2026-03-16 | 6.24 | 6.21 | -0.06 | -0.96% | 6.18 | 6.28 | 88577 | 5501 | 1.14% |