当前时间：2026-06-22 01:24:39 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 | 4.22 | 4.40 | 0.12 | 2.80% | 4.14 | 4.43 | 211536 | 9131 | 6.21% |
| 2026-06-17 | 4.46 | 4.28 | -0.19 | -4.25% | 4.25 | 4.48 | 142131 | 6137 | 4.17% |
| 2026-06-16 | 4.46 | 4.47 | 0.00 | 0.00% | 4.28 | 4.49 | 179675 | 7916 | 5.27% |
| 2026-06-15 | 4.67 | 4.47 | -0.14 | -3.04% | 4.42 | 4.79 | 215730 | 9809 | 6.33% |
| 2026-06-12 | 4.61 | 4.61 | 0.06 | 1.32% | 4.48 | 4.66 | 144403 | 6642 | 4.24% |
| 2026-06-11 | 4.61 | 4.55 | -0.07 | -1.52% | 4.40 | 4.65 | 131429 | 5930 | 3.86% |
| 2026-06-10 | 4.74 | 4.62 | -0.12 | -2.53% | 4.49 | 4.75 | 122838 | 5644 | 3.61% |
| 2026-06-09 | 4.73 | 4.74 | 0.10 | 2.16% | 4.62 | 4.89 | 146389 | 6924 | 4.30% |
| 2026-06-08 | 4.72 | 4.64 | -0.22 | -4.53% | 4.55 | 4.93 | 166416 | 7860 | 4.88% |
| 2026-06-05 | 4.81 | 4.86 | 0.05 | 1.04% | 4.67 | 4.97 | 184577 | 8906 | 5.42% |
| 2026-06-04 | 4.88 | 4.81 | -0.12 | -2.43% | 4.72 | 4.99 | 144183 | 6950 | 4.23% |
| 2026-06-03 | 5.06 | 4.93 | -0.14 | -2.76% | 4.89 | 5.22 | 184413 | 9219 | 5.41% |
| 2026-06-02 | 5.22 | 5.07 | -0.09 | -1.74% | 4.97 | 5.26 | 172643 | 8766 | 5.07% |
| 2026-06-01 | 4.94 | 5.16 | 0.18 | 3.61% | 4.85 | 5.20 | 200654 | 10260 | 5.89% |
| 2026-05-29 | 5.24 | 4.98 | -0.22 | -4.23% | 4.93 | 5.30 | 186679 | 9517 | 5.48% |
| 2026-05-28 | 5.24 | 5.20 | -0.08 | -1.52% | 5.06 | 5.33 | 188852 | 9833 | 5.54% |
| 2026-05-27 | 5.49 | 5.28 | -0.21 | -3.83% | 5.19 | 5.63 | 294162 | 15722 | 8.63% |
| 2026-05-26 | 5.41 | 5.49 | 0.08 | 1.48% | 5.36 | 5.75 | 321056 | 17761 | 9.42% |
| 2026-05-25 | 5.51 | 5.41 | -0.09 | -1.64% | 5.28 | 5.58 | 196928 | 10626 | 5.78% |
| 2026-05-22 | 5.38 | 5.50 | 0.16 | 3.00% | 5.22 | 5.54 | 169060 | 9135 | 4.96% |
| 2026-05-21 | 5.48 | 5.34 | -0.14 | -2.55% | 5.25 | 5.75 | 272559 | 15202 | 8.00% |
| 2026-05-20 | 5.57 | 5.48 | -0.09 | -1.62% | 5.45 | 5.58 | 92440 | 5075 | 2.71% |
| 2026-05-19 | 5.60 | 5.57 | -0.03 | -0.54% | 5.45 | 5.68 | 135186 | 7520 | 3.97% |
| 2026-05-18 | 5.44 | 5.60 | 0.16 | 2.94% | 5.41 | 5.60 | 143306 | 7930 | 4.21% |
| 2026-05-15 | 5.57 | 5.44 | -0.12 | -2.16% | 5.35 | 5.61 | 161193 | 8826 | 4.73% |
| 2026-05-14 | 5.65 | 5.56 | -0.07 | -1.24% | 5.51 | 5.68 | 106703 | 5984 | 3.13% |
| 2026-05-13 | 5.64 | 5.63 | -0.01 | -0.18% | 5.58 | 5.72 | 132573 | 7482 | 3.89% |
| 2026-05-12 | 5.71 | 5.64 | -0.07 | -1.23% | 5.60 | 5.80 | 131271 | 7452 | 3.85% |
| 2026-05-11 | 5.64 | 5.71 | 0.07 | 1.24% | 5.63 | 5.75 | 152760 | 8681 | 4.48% |
| 2026-05-08 | 5.63 | 5.64 | 0.01 | 0.18% | 5.57 | 5.69 | 128592 | 7237 | 3.77% |
| 2026-05-07 | 5.61 | 5.63 | 0.02 | 0.36% | 5.57 | 5.74 | 231565 | 13111 | 6.80% |
| 2026-05-06 | 5.57 | 5.61 | 0.07 | 1.26% | 5.52 | 5.70 | 250242 | 14042 | 7.34% |
| 2026-04-30 | 5.39 | 5.54 | 0.12 | 2.21% | 5.39 | 5.58 | 182162 | 10071 | 5.35% |
| 2026-04-29 | 5.28 | 5.42 | 0.17 | 3.24% | 5.23 | 5.46 | 167082 | 9030 | 4.90% |
| 2026-04-28 | 5.22 | 5.25 | 0.03 | 0.57% | 5.19 | 5.35 | 140421 | 7396 | 4.12% |
| 2026-04-27 | 5.19 | 5.22 | 0.12 | 2.35% | 5.03 | 5.24 | 130869 | 6740 | 3.84% |
| 2026-04-24 | 5.08 | 5.10 | -0.01 | -0.20% | 4.98 | 5.16 | 104507 | 5293 | 3.07% |
| 2026-04-23 | 5.24 | 5.11 | -0.12 | -2.29% | 5.06 | 5.24 | 109761 | 5627 | 3.22% |
| 2026-04-22 | 5.22 | 5.23 | 0.01 | 0.19% | 5.16 | 5.24 | 101846 | 5303 | 2.99% |
| 2026-04-21 | 5.26 | 5.22 | -0.03 | -0.57% | 5.16 | 5.28 | 117270 | 6113 | 3.44% |
| 2026-04-20 | 5.19 | 5.25 | 0.01 | 0.19% | 5.15 | 5.27 | 115837 | 6055 | 3.40% |
| 2026-04-17 | 5.29 | 5.24 | -0.05 | -0.95% | 5.10 | 5.30 | 143321 | 7433 | 4.21% |
| 2026-04-16 | 5.16 | 5.29 | 0.18 | 3.52% | 5.05 | 5.30 | 170084 | 8823 | 4.99% |
| 2026-04-15 | 5.32 | 5.11 | -0.21 | -3.95% | 5.07 | 5.37 | 197598 | 10175 | 5.80% |
| 2026-04-14 | 5.43 | 5.32 | -0.03 | -0.56% | 5.21 | 5.46 | 155836 | 8296 | 4.57% |
| 2026-04-13 | 5.24 | 5.35 | 0.02 | 0.38% | 5.23 | 5.36 | 150667 | 7986 | 4.42% |
| 2026-04-10 | 5.37 | 5.33 | -0.03 | -0.56% | 5.30 | 5.46 | 177361 | 9521 | 5.21% |
| 2026-04-09 | 5.48 | 5.36 | -0.12 | -2.19% | 5.31 | 5.55 | 208481 | 11182 | 6.12% |
| 2026-04-08 | 5.41 | 5.48 | 0.25 | 4.78% | 5.32 | 5.49 | 211640 | 11492 | 6.21% |
| 2026-04-07 | 5.10 | 5.23 | 0.13 | 2.55% | 5.04 | 5.28 | 234519 | 12171 | 6.88% |
| 2026-04-03 | 5.54 | 5.10 | -0.30 | -5.56% | 5.00 | 5.67 | 274931 | 14298 | 8.07% |
| 2026-04-02 | 5.64 | 5.40 | -0.24 | -4.26% | 5.34 | 5.72 | 234003 | 12840 | 6.87% |
| 2026-04-01 | 5.78 | 5.64 | -0.03 | -0.53% | 5.60 | 5.83 | 250566 | 14204 | 7.35% |
| 2026-03-31 | 5.63 | 5.67 | 0.02 | 0.35% | 5.63 | 5.89 | 358458 | 20645 | 10.52% |
| 2026-03-30 | 5.54 | 5.65 | 0.10 | 1.80% | 5.50 | 5.73 | 284330 | 15985 | 8.34% |
| 2026-03-27 | 5.55 | 5.55 | 0.09 | 1.65% | 5.36 | 5.57 | 312234 | 17105 | 9.16% |
| 2026-03-26 | 5.55 | 5.46 | -0.03 | -0.55% | 5.37 | 5.66 | 396870 | 21812 | 11.65% |
| 2026-03-25 | 5.39 | 5.49 | 0.29 | 5.58% | 5.38 | 5.62 | 658837 | 36283 | 19.34% |
| 2026-03-24 | 4.89 | 5.20 | 0.47 | 9.94% | 4.86 | 5.20 | 578663 | 29384 | 16.98% |
| 2026-03-23 | 5.00 | 4.73 | -0.53 | -10.08% | 4.73 | 5.14 | 406369 | 20206 | 11.93% |
| 2026-03-20 | 5.66 | 5.26 | -0.36 | -6.41% | 5.24 | 5.67 | 281000 | 15148 | 8.25% |
| 2026-03-19 | 5.73 | 5.62 | -0.19 | -3.27% | 5.59 | 5.80 | 183551 | 10421 | 5.39% |
| 2026-03-18 | 5.71 | 5.81 | 0.12 | 2.11% | 5.67 | 5.83 | 214464 | 12333 | 6.29% |
| 2026-03-17 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.92 | 270301 | 15658 | 7.93% |
| 2026-03-16 | 5.60 | 5.70 | 0.10 | 1.79% | 5.55 | 5.77 | 155556 | 8840 | 4.57% |