当前时间：2026-06-22 16:37:07 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 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.13 | 293385 | 11912 | 2.19% |
| 2026-06-17 | 4.15 | 4.10 | -0.08 | -1.91% | 4.07 | 4.17 | 305553 | 12538 | 2.28% |
| 2026-06-16 | 4.25 | 4.18 | -0.07 | -1.65% | 4.15 | 4.25 | 309798 | 12960 | 2.32% |
| 2026-06-15 | 4.21 | 4.25 | 0.07 | 1.67% | 4.20 | 4.29 | 270324 | 11459 | 2.02% |
| 2026-06-12 | 4.17 | 4.18 | 0.08 | 1.95% | 4.10 | 4.24 | 365389 | 15256 | 2.73% |
| 2026-06-11 | 4.28 | 4.10 | -0.19 | -4.43% | 4.02 | 4.32 | 508095 | 21018 | 3.80% |
| 2026-06-10 | 4.50 | 4.30 | -0.25 | -5.49% | 4.27 | 4.53 | 439987 | 19160 | 3.29% |
| 2026-06-09 | 4.60 | 4.55 | -0.03 | -0.66% | 4.49 | 4.64 | 316477 | 14332 | 2.37% |
| 2026-06-08 | 4.58 | 4.58 | -0.16 | -3.38% | 4.53 | 4.69 | 351111 | 16173 | 2.62% |
| 2026-06-05 | 4.68 | 4.74 | 0.04 | 0.85% | 4.58 | 4.84 | 496414 | 23331 | 3.71% |
| 2026-06-04 | 4.86 | 4.70 | -0.20 | -4.08% | 4.68 | 4.86 | 495375 | 23513 | 3.70% |
| 2026-06-03 | 4.84 | 4.90 | -0.07 | -1.41% | 4.76 | 4.91 | 560166 | 27208 | 4.19% |
| 2026-06-02 | 5.07 | 4.97 | 0.10 | 2.05% | 4.95 | 5.19 | 823492 | 41496 | 6.16% |
| 2026-06-01 | 4.83 | 4.87 | 0.04 | 0.83% | 4.72 | 4.94 | 425977 | 20695 | 3.18% |
| 2026-05-29 | 5.01 | 4.83 | -0.22 | -4.36% | 4.80 | 5.06 | 659415 | 32352 | 4.93% |
| 2026-05-28 | 5.20 | 5.05 | -0.17 | -3.26% | 4.90 | 5.25 | 1013529 | 51209 | 7.58% |
| 2026-05-27 | 5.26 | 5.22 | -0.19 | -3.51% | 5.18 | 5.46 | 1145770 | 60669 | 8.57% |
| 2026-05-26 | 5.45 | 5.41 | 0.06 | 1.12% | 5.35 | 5.74 | 1911523 | 106100 | 14.29% |
| 2026-05-25 | 5.15 | 5.35 | 0.15 | 2.88% | 5.14 | 5.37 | 1087202 | 57498 | 8.13% |
| 2026-05-22 | 5.24 | 5.20 | -0.04 | -0.76% | 5.08 | 5.28 | 988647 | 51036 | 7.39% |
| 2026-05-21 | 5.10 | 5.24 | 0.15 | 2.95% | 5.05 | 5.48 | 1652522 | 87221 | 12.35% |
| 2026-05-20 | 5.20 | 5.09 | -0.19 | -3.60% | 5.00 | 5.21 | 1428248 | 72883 | 10.68% |
| 2026-05-19 | 5.28 | 5.28 | 0.48 | 10.00% | 5.21 | 5.28 | 819817 | 43280 | 6.13% |
| 2026-05-18 | 4.85 | 4.80 | -0.05 | -1.03% | 4.74 | 4.85 | 290493 | 13878 | 2.17% |
| 2026-05-15 | 4.75 | 4.85 | 0.10 | 2.11% | 4.75 | 4.95 | 440616 | 21389 | 3.29% |
| 2026-05-14 | 4.89 | 4.75 | -0.15 | -3.06% | 4.75 | 4.90 | 342207 | 16448 | 2.56% |
| 2026-05-13 | 4.86 | 4.90 | 0.01 | 0.20% | 4.86 | 4.94 | 238929 | 11706 | 1.79% |
| 2026-05-12 | 4.95 | 4.89 | -0.06 | -1.21% | 4.85 | 4.96 | 312601 | 15281 | 2.34% |
| 2026-05-11 | 5.02 | 4.95 | -0.09 | -1.79% | 4.91 | 5.03 | 414916 | 20536 | 3.10% |
| 2026-05-08 | 4.97 | 5.04 | 0.04 | 0.80% | 4.95 | 5.10 | 424528 | 21369 | 3.17% |
| 2026-05-07 | 4.93 | 5.00 | 0.07 | 1.42% | 4.91 | 5.02 | 366269 | 18264 | 2.74% |
| 2026-05-06 | 4.87 | 4.93 | 0.04 | 0.82% | 4.87 | 4.93 | 350928 | 17238 | 2.62% |
| 2026-04-30 | 4.92 | 4.89 | -0.02 | -0.41% | 4.87 | 4.95 | 361420 | 17725 | 2.70% |
| 2026-04-29 | 4.82 | 4.91 | 0.29 | 6.28% | 4.82 | 4.96 | 821511 | 40320 | 6.14% |
| 2026-04-28 | 4.74 | 4.62 | -0.15 | -3.14% | 4.60 | 4.75 | 332526 | 15466 | 2.49% |
| 2026-04-27 | 4.68 | 4.77 | 0.05 | 1.06% | 4.66 | 4.80 | 296602 | 14072 | 2.22% |
| 2026-04-24 | 4.82 | 4.72 | -0.14 | -2.88% | 4.71 | 4.84 | 317628 | 15078 | 2.37% |
| 2026-04-23 | 4.94 | 4.86 | -0.14 | -2.80% | 4.83 | 4.98 | 432140 | 21123 | 3.23% |
| 2026-04-22 | 4.89 | 5.00 | 0.11 | 2.25% | 4.80 | 5.08 | 709150 | 35165 | 5.30% |
| 2026-04-21 | 4.84 | 4.89 | 0.04 | 0.82% | 4.74 | 4.93 | 571942 | 27742 | 4.28% |
| 2026-04-20 | 4.81 | 4.85 | 0.04 | 0.83% | 4.75 | 4.85 | 325681 | 15657 | 2.43% |
| 2026-04-17 | 4.77 | 4.81 | 0.03 | 0.63% | 4.71 | 4.83 | 378205 | 18088 | 2.83% |
| 2026-04-16 | 4.75 | 4.78 | 0.03 | 0.63% | 4.74 | 4.79 | 204426 | 9743 | 1.53% |
| 2026-04-15 | 4.83 | 4.75 | -0.08 | -1.66% | 4.74 | 4.85 | 216369 | 10358 | 1.62% |
| 2026-04-14 | 4.82 | 4.83 | 0.03 | 0.63% | 4.76 | 4.85 | 232804 | 11164 | 1.74% |
| 2026-04-13 | 4.76 | 4.80 | 0.00 | 0.00% | 4.73 | 4.82 | 226837 | 10841 | 1.70% |
| 2026-04-10 | 4.85 | 4.80 | 0.06 | 1.27% | 4.80 | 4.97 | 389566 | 18983 | 2.91% |
| 2026-04-09 | 4.81 | 4.74 | -0.11 | -2.27% | 4.72 | 4.81 | 271186 | 12904 | 2.03% |
| 2026-04-08 | 4.75 | 4.85 | 0.22 | 4.75% | 4.73 | 4.85 | 418726 | 20093 | 3.13% |
| 2026-04-07 | 4.55 | 4.63 | 0.07 | 1.54% | 4.54 | 4.65 | 264558 | 12203 | 1.98% |
| 2026-04-03 | 4.81 | 4.56 | -0.25 | -5.20% | 4.55 | 4.84 | 391143 | 18155 | 2.92% |
| 2026-04-02 | 4.95 | 4.81 | -0.17 | -3.41% | 4.80 | 4.97 | 309917 | 15101 | 2.32% |
| 2026-04-01 | 5.02 | 4.98 | 0.04 | 0.81% | 4.96 | 5.05 | 206895 | 10299 | 1.55% |
| 2026-03-31 | 5.00 | 4.94 | -0.08 | -1.59% | 4.94 | 5.05 | 254072 | 12686 | 1.90% |
| 2026-03-30 | 4.98 | 5.02 | -0.05 | -0.99% | 4.91 | 5.05 | 307635 | 15308 | 2.30% |
| 2026-03-27 | 4.99 | 5.07 | 0.01 | 0.20% | 4.95 | 5.08 | 332177 | 16704 | 2.48% |
| 2026-03-26 | 5.17 | 5.06 | -0.13 | -2.50% | 5.06 | 5.22 | 431836 | 22141 | 3.23% |
| 2026-03-25 | 5.15 | 5.19 | -0.02 | -0.38% | 5.13 | 5.24 | 568587 | 29469 | 4.25% |
| 2026-03-24 | 5.30 | 5.21 | -0.02 | -0.38% | 5.05 | 5.35 | 820215 | 42496 | 6.13% |
| 2026-03-23 | 5.15 | 5.23 | 0.11 | 2.15% | 5.15 | 5.47 | 1393364 | 74427 | 10.42% |
| 2026-03-20 | 5.08 | 5.12 | 0.07 | 1.39% | 5.06 | 5.26 | 528564 | 27183 | 3.95% |
| 2026-03-19 | 5.20 | 5.05 | -0.21 | -3.99% | 5.01 | 5.20 | 414824 | 21112 | 3.10% |
| 2026-03-18 | 5.22 | 5.26 | 0.04 | 0.77% | 5.17 | 5.26 | 262320 | 13677 | 1.96% |
| 2026-03-17 | 5.34 | 5.22 | -0.09 | -1.69% | 5.21 | 5.34 | 333988 | 17606 | 2.50% |
| 2026-03-16 | 5.28 | 5.31 | 0.00 | 0.00% | 5.26 | 5.34 | 316952 | 16786 | 2.37% |