当前时间：2026-06-22 18:13:32 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 | 4.09 | 4.06 | -0.03 | -0.73% | 3.92 | 4.11 | 538934 | 21491 | 3.88% |
| 2026-06-18 | 4.23 | 4.09 | -0.17 | -3.99% | 4.08 | 4.23 | 452092 | 18657 | 3.26% |
| 2026-06-17 | 4.35 | 4.26 | -0.09 | -2.07% | 4.23 | 4.45 | 428563 | 18452 | 3.09% |
| 2026-06-16 | 4.25 | 4.35 | 0.09 | 2.11% | 4.20 | 4.38 | 422423 | 18236 | 3.04% |
| 2026-06-15 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.32 | 343715 | 14680 | 2.48% |
| 2026-06-12 | 4.25 | 4.26 | 0.02 | 0.47% | 4.19 | 4.34 | 482418 | 20690 | 3.48% |
| 2026-06-11 | 4.36 | 4.24 | -0.07 | -1.62% | 4.18 | 4.38 | 449042 | 19045 | 3.24% |
| 2026-06-10 | 4.37 | 4.31 | -0.08 | -1.82% | 4.14 | 4.37 | 478143 | 20260 | 3.45% |
| 2026-06-09 | 4.36 | 4.39 | 0.08 | 1.86% | 4.22 | 4.41 | 430397 | 18657 | 3.10% |
| 2026-06-08 | 4.46 | 4.31 | -0.25 | -5.48% | 4.26 | 4.57 | 619750 | 27294 | 4.47% |
| 2026-06-05 | 4.58 | 4.56 | 0.08 | 1.79% | 4.45 | 4.84 | 894020 | 41155 | 6.44% |
| 2026-06-04 | 4.56 | 4.48 | -0.02 | -0.44% | 4.43 | 4.60 | 361704 | 16222 | 2.61% |
| 2026-06-03 | 4.50 | 4.50 | -0.04 | -0.88% | 4.46 | 4.55 | 337372 | 15190 | 2.43% |
| 2026-06-02 | 4.56 | 4.54 | -0.06 | -1.30% | 4.36 | 4.57 | 496632 | 22214 | 3.58% |
| 2026-06-01 | 4.54 | 4.60 | 0.04 | 0.88% | 4.49 | 4.63 | 342891 | 15721 | 2.47% |
| 2026-05-29 | 4.59 | 4.56 | -0.07 | -1.51% | 4.48 | 4.67 | 547222 | 24953 | 3.94% |
| 2026-05-28 | 4.46 | 4.63 | 0.13 | 2.89% | 4.44 | 4.65 | 537398 | 24589 | 3.87% |
| 2026-05-27 | 4.59 | 4.50 | -0.16 | -3.43% | 4.46 | 4.73 | 623891 | 28373 | 4.50% |
| 2026-05-26 | 4.94 | 4.66 | -0.42 | -8.27% | 4.58 | 4.95 | 992101 | 46363 | 7.15% |
| 2026-05-25 | 5.21 | 5.08 | -0.03 | -0.59% | 5.02 | 5.22 | 418704 | 21347 | 3.02% |
| 2026-05-22 | 5.07 | 5.11 | 0.08 | 1.59% | 4.97 | 5.13 | 374720 | 18955 | 2.70% |
| 2026-05-21 | 5.24 | 5.03 | -0.23 | -4.37% | 5.02 | 5.29 | 579786 | 29995 | 4.18% |
| 2026-05-20 | 5.53 | 5.26 | -0.33 | -5.90% | 5.24 | 5.53 | 738155 | 39142 | 5.32% |
| 2026-05-19 | 5.58 | 5.59 | 0.09 | 1.64% | 5.51 | 5.74 | 725356 | 40630 | 5.23% |
| 2026-05-18 | 5.53 | 5.50 | -0.11 | -1.96% | 5.46 | 5.57 | 628718 | 34599 | 4.53% |
| 2026-05-15 | 5.85 | 5.61 | -0.34 | -5.71% | 5.47 | 5.90 | 1261156 | 70847 | 9.09% |
| 2026-05-14 | 6.09 | 5.95 | -0.04 | -0.67% | 5.95 | 6.46 | 1772793 | 108843 | 12.78% |
| 2026-05-13 | 5.78 | 5.99 | 0.18 | 3.10% | 5.73 | 6.03 | 1376510 | 81897 | 9.92% |
| 2026-05-12 | 5.95 | 5.81 | -0.07 | -1.19% | 5.74 | 6.00 | 855775 | 49840 | 6.17% |
| 2026-05-11 | 5.98 | 5.88 | -0.03 | -0.51% | 5.83 | 6.03 | 1028048 | 60554 | 7.41% |
| 2026-05-08 | 5.80 | 5.91 | 0.05 | 0.85% | 5.71 | 5.95 | 1348004 | 78957 | 9.71% |
| 2026-05-07 | 5.68 | 5.86 | 0.19 | 3.35% | 5.64 | 5.92 | 1555073 | 90798 | 11.21% |
| 2026-05-06 | 5.55 | 5.67 | 0.21 | 3.85% | 5.49 | 5.68 | 1102450 | 61919 | 7.94% |
| 2026-04-30 | 5.55 | 5.46 | -0.15 | -2.67% | 5.40 | 5.60 | 828644 | 45319 | 5.97% |
| 2026-04-29 | 5.45 | 5.61 | -0.10 | -1.75% | 5.39 | 5.70 | 1592278 | 88667 | 11.47% |
| 2026-04-28 | 5.71 | 5.71 | 0.52 | 10.02% | 5.62 | 5.71 | 798354 | 45582 | 5.75% |
| 2026-04-27 | 5.24 | 5.19 | -0.04 | -0.76% | 5.11 | 5.25 | 386397 | 19988 | 2.78% |
| 2026-04-24 | 5.30 | 5.23 | -0.12 | -2.24% | 5.18 | 5.33 | 605492 | 31685 | 4.36% |
| 2026-04-23 | 5.51 | 5.35 | -0.24 | -4.29% | 5.26 | 5.58 | 1050438 | 56243 | 7.57% |
| 2026-04-22 | 5.75 | 5.59 | -0.21 | -3.62% | 5.57 | 5.75 | 969663 | 54443 | 6.99% |
| 2026-04-21 | 5.65 | 5.80 | 0.15 | 2.65% | 5.59 | 5.88 | 1515682 | 87796 | 10.92% |
| 2026-04-20 | 5.53 | 5.65 | 0.13 | 2.36% | 5.51 | 5.65 | 756368 | 42334 | 5.45% |
| 2026-04-17 | 5.62 | 5.52 | -0.09 | -1.60% | 5.50 | 5.68 | 656563 | 36491 | 4.73% |
| 2026-04-16 | 5.58 | 5.61 | 0.02 | 0.36% | 5.47 | 5.61 | 614717 | 34202 | 4.43% |
| 2026-04-15 | 5.66 | 5.59 | -0.07 | -1.24% | 5.58 | 5.72 | 738199 | 41684 | 5.32% |
| 2026-04-14 | 5.75 | 5.66 | -0.11 | -1.91% | 5.57 | 5.78 | 934641 | 52698 | 6.74% |
| 2026-04-13 | 5.65 | 5.77 | 0.06 | 1.05% | 5.61 | 5.84 | 828463 | 47510 | 5.97% |
| 2026-04-10 | 5.78 | 5.71 | -0.09 | -1.55% | 5.71 | 5.84 | 885610 | 51131 | 6.38% |
| 2026-04-09 | 5.94 | 5.80 | -0.22 | -3.65% | 5.72 | 5.94 | 974912 | 56363 | 7.03% |
| 2026-04-08 | 5.87 | 6.02 | 0.19 | 3.26% | 5.85 | 6.03 | 1449058 | 86097 | 10.44% |
| 2026-04-07 | 5.75 | 5.83 | -0.06 | -1.02% | 5.55 | 5.93 | 1181261 | 68301 | 8.51% |
| 2026-04-03 | 6.43 | 5.89 | -0.65 | -9.94% | 5.89 | 6.46 | 2133882 | 128917 | 15.38% |
| 2026-04-02 | 6.51 | 6.54 | 0.01 | 0.15% | 6.44 | 6.88 | 2273275 | 151009 | 16.38% |
| 2026-04-01 | 6.88 | 6.53 | -0.40 | -5.77% | 6.42 | 6.88 | 2759006 | 181090 | 19.81% |
| 2026-03-31 | 6.31 | 6.93 | 0.63 | 10.00% | 6.21 | 6.93 | 3126452 | 211947 | 22.45% |
| 2026-03-30 | 6.52 | 6.30 | -0.37 | -5.55% | 6.00 | 6.57 | 2156752 | 133446 | 15.49% |
| 2026-03-27 | 6.62 | 6.67 | -0.20 | -2.91% | 6.46 | 6.78 | 1859898 | 123879 | 13.36% |
| 2026-03-26 | 7.30 | 6.87 | -0.43 | -5.89% | 6.77 | 7.35 | 2682857 | 186327 | 19.27% |
| 2026-03-25 | 7.73 | 7.30 | 0.05 | 0.69% | 7.21 | 7.73 | 4739972 | 351285 | 34.04% |
| 2026-03-24 | 7.05 | 7.25 | 0.66 | 10.02% | 6.89 | 7.25 | 1841159 | 132398 | 13.22% |
| 2026-03-23 | 5.91 | 6.59 | 0.60 | 10.02% | 5.90 | 6.59 | 1912021 | 122291 | 13.73% |
| 2026-03-20 | 5.88 | 5.99 | 0.03 | 0.50% | 5.75 | 6.20 | 1094644 | 65606 | 7.86% |
| 2026-03-19 | 5.85 | 5.96 | 0.01 | 0.17% | 5.81 | 6.30 | 922807 | 55518 | 6.63% |
| 2026-03-18 | 6.06 | 5.95 | -0.13 | -2.14% | 5.83 | 6.13 | 689138 | 40934 | 4.95% |
| 2026-03-17 | 5.97 | 6.08 | 0.11 | 1.84% | 5.97 | 6.25 | 977515 | 60014 | 7.02% |
| 2026-03-16 | 5.99 | 5.97 | -0.03 | -0.50% | 5.90 | 6.12 | 596296 | 35754 | 4.28% |