当前时间：2026-06-22 20:26:06 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 | 4.22 | 4.28 | 0.04 | 0.94% | 4.13 | 4.29 | 81179 | 3414 | 0.83% |
| 2026-06-18 | 4.35 | 4.24 | -0.14 | -3.20% | 4.24 | 4.38 | 99930 | 4282 | 1.02% |
| 2026-06-17 | 4.47 | 4.38 | -0.11 | -2.45% | 4.35 | 4.50 | 92225 | 4055 | 0.94% |
| 2026-06-16 | 4.55 | 4.49 | -0.10 | -2.18% | 4.48 | 4.58 | 79652 | 3587 | 0.81% |
| 2026-06-15 | 4.60 | 4.59 | 0.00 | 0.00% | 4.52 | 4.66 | 107525 | 4917 | 1.09% |
| 2026-06-12 | 4.52 | 4.59 | 0.06 | 1.32% | 4.44 | 4.63 | 132526 | 6023 | 1.35% |
| 2026-06-11 | 4.77 | 4.53 | -0.26 | -5.43% | 4.50 | 4.78 | 213694 | 9828 | 2.17% |
| 2026-06-10 | 4.56 | 4.79 | 0.23 | 5.04% | 4.53 | 4.87 | 310798 | 14776 | 3.16% |
| 2026-06-09 | 4.50 | 4.56 | 0.05 | 1.11% | 4.41 | 4.69 | 115742 | 5267 | 1.18% |
| 2026-06-08 | 4.45 | 4.51 | -0.01 | -0.22% | 4.38 | 4.58 | 121275 | 5416 | 1.23% |
| 2026-06-05 | 4.41 | 4.52 | 0.12 | 2.73% | 4.40 | 4.54 | 97788 | 4404 | 0.99% |
| 2026-06-04 | 4.53 | 4.40 | -0.13 | -2.87% | 4.38 | 4.56 | 71578 | 3176 | 0.73% |
| 2026-06-03 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.55 | 60267 | 2716 | 0.61% |
| 2026-06-02 | 4.60 | 4.55 | -0.07 | -1.52% | 4.50 | 4.62 | 78285 | 3556 | 0.80% |
| 2026-06-01 | 4.55 | 4.62 | 0.04 | 0.87% | 4.49 | 4.63 | 81449 | 3726 | 0.83% |
| 2026-05-29 | 4.43 | 4.58 | 0.14 | 3.15% | 4.41 | 4.60 | 155422 | 7058 | 1.58% |
| 2026-05-28 | 4.50 | 4.44 | -0.05 | -1.11% | 4.37 | 4.50 | 93432 | 4143 | 0.95% |
| 2026-05-27 | 4.43 | 4.49 | 0.06 | 1.35% | 4.35 | 4.49 | 127133 | 5628 | 1.29% |
| 2026-05-26 | 4.41 | 4.43 | -0.01 | -0.23% | 4.38 | 4.45 | 83087 | 3665 | 0.85% |
| 2026-05-25 | 4.42 | 4.44 | 0.02 | 0.45% | 4.35 | 4.45 | 84814 | 3723 | 0.86% |
| 2026-05-22 | 4.45 | 4.42 | -0.03 | -0.67% | 4.39 | 4.50 | 65223 | 2884 | 0.66% |
| 2026-05-21 | 4.49 | 4.45 | -0.03 | -0.67% | 4.45 | 4.56 | 77894 | 3517 | 0.79% |
| 2026-05-20 | 4.57 | 4.48 | -0.09 | -1.97% | 4.46 | 4.57 | 78877 | 3538 | 0.80% |
| 2026-05-19 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 63037 | 2887 | 0.64% |
| 2026-05-18 | 4.55 | 4.59 | 0.01 | 0.22% | 4.50 | 4.60 | 66545 | 3023 | 0.68% |
| 2026-05-15 | 4.62 | 4.58 | -0.05 | -1.08% | 4.55 | 4.63 | 87733 | 4022 | 0.89% |
| 2026-05-14 | 4.71 | 4.63 | -0.05 | -1.07% | 4.62 | 4.72 | 73940 | 3442 | 0.75% |
| 2026-05-13 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.71 | 73657 | 3454 | 0.75% |
| 2026-05-12 | 4.76 | 4.69 | -0.07 | -1.47% | 4.68 | 4.76 | 85814 | 4040 | 0.87% |
| 2026-05-11 | 4.82 | 4.76 | -0.07 | -1.45% | 4.73 | 4.82 | 100796 | 4796 | 1.03% |
| 2026-05-08 | 4.78 | 4.83 | 0.04 | 0.84% | 4.77 | 4.84 | 66623 | 3205 | 0.68% |
| 2026-05-07 | 4.80 | 4.79 | 0.00 | 0.00% | 4.78 | 4.83 | 62685 | 3006 | 0.64% |
| 2026-05-06 | 4.90 | 4.79 | -0.11 | -2.24% | 4.78 | 4.90 | 133393 | 6404 | 1.36% |
| 2026-04-30 | 4.96 | 4.90 | -0.05 | -1.01% | 4.90 | 4.96 | 85103 | 4182 | 0.87% |
| 2026-04-29 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.98 | 69435 | 3445 | 0.71% |
| 2026-04-28 | 5.00 | 4.94 | -0.07 | -1.40% | 4.91 | 5.00 | 71368 | 3526 | 0.73% |
| 2026-04-27 | 4.96 | 5.01 | 0.03 | 0.60% | 4.86 | 5.01 | 101454 | 5006 | 1.03% |
| 2026-04-24 | 4.90 | 4.98 | 0.06 | 1.22% | 4.85 | 4.98 | 87620 | 4312 | 0.89% |
| 2026-04-23 | 4.99 | 4.92 | -0.09 | -1.80% | 4.90 | 5.00 | 128484 | 6356 | 1.31% |
| 2026-04-22 | 5.05 | 5.01 | -0.06 | -1.18% | 5.00 | 5.05 | 116637 | 5843 | 1.19% |
| 2026-04-21 | 5.06 | 5.07 | -0.02 | -0.39% | 5.03 | 5.12 | 132260 | 6686 | 1.35% |
| 2026-04-20 | 5.09 | 5.09 | -0.03 | -0.59% | 5.01 | 5.11 | 192122 | 9738 | 1.95% |
| 2026-04-17 | 5.24 | 5.12 | -0.16 | -3.03% | 5.09 | 5.27 | 303870 | 15571 | 3.09% |
| 2026-04-16 | 5.13 | 5.28 | 0.16 | 3.13% | 5.09 | 5.36 | 433292 | 22745 | 4.41% |
| 2026-04-15 | 5.10 | 5.12 | 0.02 | 0.39% | 5.04 | 5.18 | 189736 | 9721 | 1.93% |
| 2026-04-14 | 5.10 | 5.10 | 0.01 | 0.20% | 5.04 | 5.13 | 102847 | 5213 | 1.05% |
| 2026-04-13 | 5.07 | 5.09 | -0.03 | -0.59% | 5.04 | 5.10 | 96042 | 4867 | 0.98% |
| 2026-04-10 | 5.09 | 5.12 | 0.04 | 0.79% | 5.07 | 5.21 | 131647 | 6751 | 1.34% |
| 2026-04-09 | 5.19 | 5.08 | -0.11 | -2.12% | 5.04 | 5.20 | 147108 | 7489 | 1.50% |
| 2026-04-08 | 5.12 | 5.19 | 0.16 | 3.18% | 5.10 | 5.22 | 236791 | 12270 | 2.41% |
| 2026-04-07 | 4.93 | 5.03 | 0.08 | 1.62% | 4.92 | 5.05 | 80443 | 4004 | 0.82% |
| 2026-04-03 | 5.03 | 4.95 | -0.08 | -1.59% | 4.93 | 5.07 | 97383 | 4838 | 0.99% |
| 2026-04-02 | 5.08 | 5.03 | -0.07 | -1.37% | 4.98 | 5.10 | 112995 | 5682 | 1.15% |
| 2026-04-01 | 5.14 | 5.10 | -0.02 | -0.39% | 4.97 | 5.15 | 204352 | 10316 | 2.08% |
| 2026-03-31 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.16 | 281393 | 14336 | 2.86% |
| 2026-03-30 | 5.00 | 4.96 | -0.12 | -2.36% | 4.95 | 5.09 | 147745 | 7396 | 1.50% |
| 2026-03-27 | 4.97 | 5.08 | 0.04 | 0.79% | 4.95 | 5.12 | 132492 | 6722 | 1.35% |
| 2026-03-26 | 5.01 | 5.04 | 0.02 | 0.40% | 5.00 | 5.12 | 160608 | 8122 | 1.63% |
| 2026-03-25 | 4.88 | 5.02 | 0.15 | 3.08% | 4.79 | 5.04 | 161191 | 8002 | 1.64% |
| 2026-03-24 | 4.73 | 4.87 | 0.22 | 4.73% | 4.68 | 4.88 | 167866 | 8009 | 1.71% |
| 2026-03-23 | 4.94 | 4.65 | -0.33 | -6.63% | 4.55 | 4.94 | 248633 | 11783 | 2.53% |
| 2026-03-20 | 5.06 | 4.98 | -0.04 | -0.80% | 4.98 | 5.08 | 101610 | 5105 | 1.03% |
| 2026-03-19 | 5.08 | 5.02 | -0.10 | -1.95% | 5.00 | 5.11 | 96163 | 4854 | 0.98% |
| 2026-03-18 | 5.14 | 5.12 | -0.02 | -0.39% | 5.04 | 5.16 | 90775 | 4611 | 0.92% |
| 2026-03-17 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.22 | 98839 | 5121 | 1.01% |
| 2026-03-16 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 123809 | 6367 | 1.26% |