当前时间：2026-06-17 00:04:55 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 4.80 | 4.81 | -0.01 | -0.21% | 4.74 | 4.83 | 59298 | 2839 | 0.47% |
| 2026-06-15 | 4.87 | 4.82 | 0.03 | 0.63% | 4.77 | 4.90 | 86746 | 4185 | 0.69% |
| 2026-06-12 | 4.82 | 4.79 | -0.01 | -0.21% | 4.79 | 4.89 | 73462 | 3555 | 0.58% |
| 2026-06-11 | 4.84 | 4.80 | -0.05 | -1.03% | 4.77 | 4.88 | 48764 | 2343 | 0.39% |
| 2026-06-10 | 4.87 | 4.85 | -0.03 | -0.61% | 4.75 | 4.88 | 60024 | 2881 | 0.48% |
| 2026-06-09 | 4.92 | 4.88 | -0.03 | -0.61% | 4.83 | 4.93 | 55949 | 2720 | 0.44% |
| 2026-06-08 | 5.00 | 4.91 | -0.10 | -2.00% | 4.83 | 5.03 | 86366 | 4248 | 0.68% |
| 2026-06-05 | 4.96 | 5.01 | 0.07 | 1.42% | 4.95 | 5.07 | 71687 | 3602 | 0.57% |
| 2026-06-04 | 5.06 | 4.94 | -0.11 | -2.18% | 4.93 | 5.10 | 71045 | 3545 | 0.56% |
| 2026-06-03 | 5.12 | 5.05 | -0.07 | -1.37% | 5.03 | 5.12 | 62126 | 3150 | 0.49% |
| 2026-06-02 | 5.27 | 5.12 | -0.15 | -2.85% | 5.12 | 5.27 | 63736 | 3292 | 0.50% |
| 2026-06-01 | 5.20 | 5.27 | 0.09 | 1.74% | 5.14 | 5.28 | 68521 | 3582 | 0.54% |
| 2026-05-29 | 5.12 | 5.18 | 0.07 | 1.37% | 5.12 | 5.23 | 86534 | 4488 | 0.69% |
| 2026-05-28 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.18 | 52442 | 2689 | 0.42% |
| 2026-05-27 | 5.23 | 5.13 | -0.12 | -2.29% | 5.08 | 5.28 | 76401 | 3929 | 0.61% |
| 2026-05-26 | 5.25 | 5.25 | -0.02 | -0.38% | 5.19 | 5.26 | 49397 | 2582 | 0.39% |
| 2026-05-25 | 5.33 | 5.27 | -0.04 | -0.75% | 5.24 | 5.35 | 66965 | 3535 | 0.53% |
| 2026-05-22 | 5.39 | 5.31 | -0.10 | -1.85% | 5.27 | 5.42 | 90029 | 4798 | 0.71% |
| 2026-05-21 | 5.51 | 5.41 | -0.22 | -3.91% | 5.39 | 5.58 | 125754 | 6896 | 1.00% |
| 2026-05-20 | 5.51 | 5.63 | 0.09 | 1.62% | 5.40 | 5.81 | 138898 | 7748 | 1.10% |
| 2026-05-19 | 5.51 | 5.54 | 0.04 | 0.73% | 5.47 | 5.54 | 42055 | 2318 | 0.33% |
| 2026-05-18 | 5.47 | 5.50 | 0.02 | 0.36% | 5.40 | 5.51 | 60668 | 3322 | 0.48% |
| 2026-05-15 | 5.53 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 79803 | 4378 | 0.63% |
| 2026-05-14 | 5.66 | 5.54 | -0.13 | -2.29% | 5.53 | 5.66 | 98664 | 5488 | 0.78% |
| 2026-05-13 | 5.71 | 5.67 | -0.03 | -0.53% | 5.62 | 5.74 | 104355 | 5914 | 0.83% |
| 2026-05-12 | 5.67 | 5.70 | 0.02 | 0.35% | 5.66 | 5.77 | 149385 | 8543 | 1.18% |
| 2026-05-11 | 5.61 | 5.68 | 0.01 | 0.18% | 5.56 | 5.71 | 172841 | 9754 | 1.37% |
| 2026-05-08 | 5.55 | 5.67 | 0.11 | 1.98% | 5.55 | 5.86 | 227186 | 12908 | 1.80% |
| 2026-05-07 | 5.57 | 5.56 | 0.00 | 0.00% | 5.55 | 5.65 | 86700 | 4843 | 0.69% |
| 2026-05-06 | 5.58 | 5.56 | 0.01 | 0.18% | 5.55 | 5.62 | 80978 | 4519 | 0.64% |
| 2026-04-30 | 5.64 | 5.55 | -0.07 | -1.25% | 5.55 | 5.64 | 71467 | 3987 | 0.57% |
| 2026-04-29 | 5.53 | 5.62 | 0.09 | 1.63% | 5.52 | 5.64 | 76778 | 4303 | 0.61% |
| 2026-04-28 | 5.58 | 5.53 | -0.07 | -1.25% | 5.51 | 5.60 | 64074 | 3550 | 0.51% |
| 2026-04-27 | 5.60 | 5.60 | -0.03 | -0.53% | 5.52 | 5.67 | 86157 | 4801 | 0.68% |
| 2026-04-24 | 5.57 | 5.63 | 0.06 | 1.08% | 5.53 | 5.63 | 71690 | 4004 | 0.57% |
| 2026-04-23 | 5.59 | 5.57 | -0.03 | -0.54% | 5.51 | 5.60 | 80672 | 4483 | 0.64% |
| 2026-04-22 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.64 | 69007 | 3863 | 0.55% |
| 2026-04-21 | 5.63 | 5.64 | 0.01 | 0.18% | 5.60 | 5.68 | 74395 | 4194 | 0.59% |
| 2026-04-20 | 5.60 | 5.63 | 0.04 | 0.72% | 5.54 | 5.68 | 95691 | 5362 | 0.76% |
| 2026-04-17 | 5.64 | 5.59 | -0.06 | -1.06% | 5.54 | 5.64 | 96346 | 5365 | 0.76% |
| 2026-04-16 | 5.60 | 5.65 | 0.04 | 0.71% | 5.58 | 5.65 | 64393 | 3620 | 0.51% |
| 2026-04-15 | 5.66 | 5.61 | -0.03 | -0.53% | 5.59 | 5.69 | 92245 | 5193 | 0.73% |
| 2026-04-14 | 5.69 | 5.64 | -0.03 | -0.53% | 5.55 | 5.72 | 142914 | 8015 | 1.13% |
| 2026-04-13 | 5.71 | 5.67 | -0.06 | -1.05% | 5.64 | 5.72 | 93780 | 5315 | 0.74% |
| 2026-04-10 | 5.77 | 5.73 | 0.00 | 0.00% | 5.73 | 5.82 | 84042 | 4847 | 0.67% |
| 2026-04-09 | 5.90 | 5.73 | -0.23 | -3.86% | 5.72 | 5.92 | 123513 | 7138 | 0.98% |
| 2026-04-08 | 5.81 | 5.96 | 0.26 | 4.56% | 5.80 | 5.96 | 126706 | 7473 | 1.00% |
| 2026-04-07 | 5.74 | 5.70 | -0.01 | -0.18% | 5.68 | 5.80 | 96624 | 5538 | 0.77% |
| 2026-04-03 | 5.98 | 5.71 | -0.28 | -4.67% | 5.70 | 5.99 | 157611 | 9111 | 1.25% |
| 2026-04-02 | 6.01 | 5.99 | -0.03 | -0.50% | 5.95 | 6.08 | 106862 | 6423 | 0.85% |
| 2026-04-01 | 6.08 | 6.02 | 0.06 | 1.01% | 5.96 | 6.14 | 136300 | 8240 | 1.08% |
| 2026-03-31 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 6.07 | 116201 | 6972 | 0.92% |
| 2026-03-30 | 5.77 | 5.95 | 0.10 | 1.71% | 5.75 | 6.02 | 129794 | 7678 | 1.03% |
| 2026-03-27 | 5.72 | 5.85 | 0.08 | 1.39% | 5.69 | 5.91 | 124818 | 7248 | 0.99% |
| 2026-03-26 | 5.90 | 5.77 | -0.14 | -2.37% | 5.75 | 5.96 | 121494 | 7079 | 0.96% |
| 2026-03-25 | 5.72 | 5.91 | 0.19 | 3.32% | 5.69 | 5.98 | 189325 | 11137 | 1.50% |
| 2026-03-24 | 5.57 | 5.72 | 0.23 | 4.19% | 5.48 | 5.75 | 166726 | 9379 | 1.32% |
| 2026-03-23 | 5.72 | 5.49 | -0.33 | -5.67% | 5.44 | 5.75 | 217697 | 12192 | 1.72% |
| 2026-03-20 | 6.14 | 5.82 | -0.27 | -4.43% | 5.82 | 6.16 | 250547 | 14927 | 1.98% |
| 2026-03-19 | 6.30 | 6.09 | -0.28 | -4.40% | 6.07 | 6.34 | 260158 | 16025 | 2.06% |
| 2026-03-18 | 6.45 | 6.37 | -0.05 | -0.78% | 6.29 | 6.50 | 224386 | 14340 | 1.78% |
| 2026-03-17 | 6.41 | 6.42 | 0.05 | 0.78% | 6.40 | 6.52 | 238852 | 15465 | 1.89% |
| 2026-03-16 | 6.52 | 6.37 | -0.12 | -1.85% | 6.33 | 6.60 | 254766 | 16428 | 2.02% |
| 2026-03-13 | 6.51 | 6.49 | 0.00 | 0.00% | 6.45 | 6.60 | 264674 | 17313 | 2.10% |
| 2026-03-12 | 6.54 | 6.49 | -0.05 | -0.76% | 6.43 | 6.55 | 169738 | 10995 | 1.34% |
| 2026-03-11 | 6.46 | 6.54 | 0.10 | 1.55% | 6.36 | 6.54 | 235355 | 15265 | 1.86% |
| 2026-03-10 | 6.43 | 6.44 | 0.04 | 0.63% | 6.42 | 6.51 | 218799 | 14139 | 1.73% |
| 2026-03-09 | 6.43 | 6.40 | -0.09 | -1.39% | 6.35 | 6.51 | 194944 | 12493 | 1.54% |