当前时间：2026-06-22 12:02:07 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 | 4.94 | 4.75 | -0.19 | -3.85% | 4.75 | 5.02 | 48797 | 2379 | 1.86% |
| 2026-06-17 | 5.15 | 4.94 | -0.11 | -2.18% | 4.90 | 5.20 | 85445 | 4287 | 3.26% |
| 2026-06-16 | 4.99 | 5.05 | 0.24 | 4.99% | 4.86 | 5.05 | 43199 | 2170 | 1.65% |
| 2026-06-15 | 4.69 | 4.81 | 0.23 | 5.02% | 4.69 | 4.81 | 27644 | 1312 | 1.06% |
| 2026-06-12 | 4.42 | 4.58 | 0.22 | 5.05% | 4.37 | 4.58 | 49628 | 2219 | 1.90% |
| 2026-06-11 | 4.40 | 4.36 | -0.09 | -2.02% | 4.29 | 4.46 | 41327 | 1801 | 1.58% |
| 2026-06-10 | 4.57 | 4.45 | -0.10 | -2.20% | 4.33 | 4.66 | 64306 | 2888 | 2.46% |
| 2026-06-09 | 4.61 | 4.55 | -0.07 | -1.52% | 4.52 | 4.67 | 43921 | 2009 | 1.68% |
| 2026-06-08 | 4.62 | 4.62 | -0.17 | -3.55% | 4.55 | 4.83 | 48060 | 2256 | 1.84% |
| 2026-06-05 | 4.73 | 4.79 | 0.06 | 1.27% | 4.65 | 4.84 | 50382 | 2394 | 1.93% |
| 2026-06-04 | 4.80 | 4.73 | -0.10 | -2.07% | 4.66 | 4.83 | 42104 | 1996 | 1.61% |
| 2026-06-03 | 5.00 | 4.83 | -0.13 | -2.62% | 4.77 | 5.02 | 64805 | 3146 | 2.48% |
| 2026-06-02 | 5.04 | 4.96 | -0.03 | -0.60% | 4.91 | 5.15 | 78395 | 3926 | 3.00% |
| 2026-06-01 | 4.71 | 4.99 | 0.24 | 5.05% | 4.65 | 4.99 | 79498 | 3891 | 3.04% |
| 2026-05-29 | 4.79 | 4.75 | -0.05 | -1.04% | 4.68 | 4.86 | 53219 | 2542 | 2.03% |
| 2026-05-28 | 4.66 | 4.80 | 0.12 | 2.56% | 4.61 | 4.90 | 77169 | 3697 | 2.95% |
| 2026-05-27 | 4.90 | 4.68 | -0.21 | -4.29% | 4.65 | 4.91 | 103416 | 4874 | 3.95% |
| 2026-05-26 | 5.03 | 4.89 | -0.21 | -4.12% | 4.85 | 5.14 | 82292 | 4071 | 3.14% |
| 2026-05-25 | 5.20 | 5.10 | 0.03 | 0.59% | 4.99 | 5.32 | 155460 | 8083 | 5.94% |
| 2026-05-22 | 4.86 | 5.07 | 0.24 | 4.97% | 4.86 | 5.07 | 112860 | 5702 | 4.31% |
| 2026-05-21 | 5.08 | 4.83 | -0.23 | -4.55% | 4.83 | 5.11 | 113113 | 5675 | 4.32% |
| 2026-05-20 | 5.28 | 5.06 | -0.23 | -4.35% | 5.03 | 5.28 | 147235 | 7511 | 5.63% |
| 2026-05-19 | 5.22 | 5.29 | 0.09 | 1.73% | 5.20 | 5.38 | 105266 | 5567 | 4.02% |
| 2026-05-18 | 5.20 | 5.20 | 0.00 | 0.00% | 5.05 | 5.34 | 104734 | 5439 | 4.00% |
| 2026-05-15 | 5.40 | 5.20 | -0.19 | -3.53% | 5.17 | 5.52 | 172835 | 9222 | 6.60% |
| 2026-05-14 | 5.80 | 5.39 | -0.19 | -3.41% | 5.38 | 5.80 | 327978 | 18436 | 12.53% |
| 2026-05-13 | 5.40 | 5.58 | 0.27 | 5.08% | 5.40 | 5.58 | 91439 | 5025 | 3.49% |
| 2026-05-12 | 5.45 | 5.31 | -0.28 | -5.01% | 5.31 | 5.70 | 582602 | 31264 | 22.26% |
| 2026-05-11 | 5.59 | 5.59 | -0.29 | -4.93% | 5.59 | 5.59 | 52673 | 2944 | 2.01% |
| 2026-05-08 | 5.88 | 5.88 | -0.31 | -5.01% | 5.88 | 5.88 | 36026 | 2118 | 1.38% |
| 2026-05-07 | 6.19 | 6.19 | -0.33 | -5.06% | 6.19 | 6.19 | 1291 | 79 | 0.05% |
| 2026-05-06 | 6.52 | 6.52 | -0.34 | -4.96% | 6.52 | 6.52 | 6999 | 456 | 0.27% |
| 2026-04-29 | 6.31 | 6.86 | 0.35 | 5.38% | 6.21 | 7.01 | 236621 | 15853 | 9.04% |
| 2026-04-28 | 6.67 | 6.51 | -0.03 | -0.46% | 6.43 | 7.19 | 322711 | 21863 | 12.33% |
| 2026-04-27 | 6.26 | 6.54 | 0.34 | 5.48% | 6.13 | 6.60 | 134666 | 8621 | 5.15% |
| 2026-04-24 | 6.17 | 6.20 | 0.03 | 0.49% | 6.07 | 6.25 | 70848 | 4362 | 2.71% |
| 2026-04-23 | 6.24 | 6.17 | -0.08 | -1.28% | 6.10 | 6.24 | 67654 | 4167 | 2.59% |
| 2026-04-22 | 6.47 | 6.25 | -0.23 | -3.55% | 6.22 | 6.50 | 89463 | 5670 | 3.42% |
| 2026-04-21 | 6.52 | 6.48 | -0.06 | -0.92% | 6.35 | 6.62 | 67730 | 4418 | 2.59% |
| 2026-04-20 | 6.52 | 6.54 | -0.01 | -0.15% | 6.28 | 6.56 | 106836 | 6868 | 4.08% |
| 2026-04-17 | 6.47 | 6.55 | 0.01 | 0.15% | 6.47 | 6.61 | 78245 | 5121 | 2.99% |
| 2026-04-16 | 6.55 | 6.54 | 0.10 | 1.55% | 6.33 | 6.64 | 101861 | 6659 | 3.89% |
| 2026-04-15 | 6.53 | 6.44 | -0.08 | -1.23% | 6.39 | 6.55 | 72674 | 4697 | 2.78% |
| 2026-04-14 | 6.74 | 6.52 | -0.13 | -1.95% | 6.47 | 6.81 | 127667 | 8415 | 4.88% |
| 2026-04-13 | 6.45 | 6.65 | 0.21 | 3.26% | 6.32 | 6.67 | 151170 | 9866 | 5.78% |
| 2026-04-10 | 6.30 | 6.44 | 0.23 | 3.70% | 6.14 | 6.49 | 161003 | 10175 | 6.15% |
| 2026-04-09 | 6.26 | 6.21 | 0.09 | 1.47% | 6.13 | 6.33 | 130042 | 8064 | 4.97% |
| 2026-04-08 | 6.08 | 6.12 | 0.19 | 3.20% | 5.82 | 6.13 | 199039 | 11995 | 7.61% |
| 2026-04-07 | 5.50 | 5.93 | 0.54 | 10.02% | 5.22 | 5.93 | 113011 | 6477 | 4.32% |
| 2026-04-03 | 5.51 | 5.39 | -0.27 | -4.77% | 5.35 | 5.71 | 100972 | 5493 | 3.86% |
| 2026-04-02 | 5.93 | 5.66 | -0.34 | -5.67% | 5.57 | 6.02 | 114254 | 6579 | 4.37% |
| 2026-04-01 | 6.20 | 6.00 | -0.11 | -1.80% | 5.95 | 6.28 | 111042 | 6713 | 4.24% |
| 2026-03-31 | 6.30 | 6.11 | -0.17 | -2.71% | 6.09 | 6.38 | 94769 | 5913 | 3.62% |
| 2026-03-30 | 6.19 | 6.28 | 0.06 | 0.96% | 6.10 | 6.30 | 86605 | 5380 | 3.31% |
| 2026-03-27 | 6.23 | 6.22 | 0.05 | 0.81% | 6.07 | 6.26 | 85951 | 5317 | 3.28% |
| 2026-03-26 | 6.26 | 6.17 | -0.06 | -0.96% | 6.05 | 6.34 | 129207 | 8025 | 4.94% |
| 2026-03-25 | 6.20 | 6.23 | 0.12 | 1.96% | 6.05 | 6.27 | 110280 | 6825 | 4.21% |
| 2026-03-24 | 6.04 | 6.11 | 0.36 | 6.26% | 5.70 | 6.11 | 150060 | 8877 | 5.73% |
| 2026-03-23 | 5.76 | 5.75 | -0.42 | -6.81% | 5.67 | 6.22 | 199387 | 11805 | 7.62% |
| 2026-03-20 | 6.42 | 6.17 | -0.23 | -3.59% | 6.01 | 6.51 | 153462 | 9554 | 5.86% |
| 2026-03-19 | 6.39 | 6.40 | -0.02 | -0.31% | 6.25 | 6.65 | 223386 | 14404 | 8.54% |
| 2026-03-18 | 6.24 | 6.42 | 0.22 | 3.55% | 6.08 | 6.44 | 99262 | 6230 | 3.79% |
| 2026-03-17 | 6.36 | 6.20 | -0.16 | -2.52% | 6.18 | 6.47 | 71843 | 4544 | 2.75% |
| 2026-03-16 | 6.30 | 6.36 | 0.05 | 0.79% | 6.25 | 6.47 | 75424 | 4790 | 2.88% |