当前时间：2026-06-22 06:56:18 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 | 4.69 | 4.74 | 0.02 | 0.42% | 4.60 | 4.81 | 94623 | 4463 | 2.00% |
| 2026-06-17 | 4.90 | 4.72 | -0.20 | -4.07% | 4.69 | 4.91 | 118110 | 5612 | 2.49% |
| 2026-06-16 | 4.89 | 4.92 | 0.00 | 0.00% | 4.80 | 4.93 | 79801 | 3885 | 1.68% |
| 2026-06-15 | 4.95 | 4.92 | -0.02 | -0.40% | 4.85 | 5.08 | 121591 | 6022 | 2.57% |
| 2026-06-12 | 4.92 | 4.94 | 0.12 | 2.49% | 4.76 | 5.00 | 143201 | 7050 | 3.02% |
| 2026-06-11 | 4.96 | 4.82 | -0.20 | -3.98% | 4.70 | 5.02 | 138816 | 6684 | 2.93% |
| 2026-06-10 | 4.99 | 5.02 | -0.01 | -0.20% | 4.91 | 5.20 | 153898 | 7768 | 3.25% |
| 2026-06-09 | 4.99 | 5.03 | 0.07 | 1.41% | 4.86 | 5.09 | 117716 | 5882 | 2.49% |
| 2026-06-08 | 4.93 | 4.96 | -0.12 | -2.36% | 4.85 | 5.13 | 125149 | 6234 | 2.64% |
| 2026-06-05 | 4.94 | 5.08 | 0.15 | 3.04% | 4.92 | 5.14 | 135297 | 6839 | 2.86% |
| 2026-06-04 | 5.05 | 4.93 | -0.13 | -2.57% | 4.91 | 5.11 | 106260 | 5292 | 2.24% |
| 2026-06-03 | 5.16 | 5.06 | -0.12 | -2.32% | 5.00 | 5.16 | 132799 | 6708 | 2.80% |
| 2026-06-02 | 5.47 | 5.18 | -0.33 | -5.99% | 5.12 | 5.54 | 201510 | 10511 | 4.25% |
| 2026-06-01 | 5.26 | 5.51 | 0.22 | 4.16% | 5.24 | 5.55 | 143976 | 7858 | 3.04% |
| 2026-05-29 | 5.37 | 5.29 | -0.08 | -1.49% | 5.27 | 5.47 | 116010 | 6237 | 2.45% |
| 2026-05-28 | 5.34 | 5.37 | 0.00 | 0.00% | 5.25 | 5.47 | 152682 | 8173 | 3.22% |
| 2026-05-27 | 5.39 | 5.37 | 0.06 | 1.13% | 5.25 | 5.59 | 224496 | 12182 | 4.74% |
| 2026-05-26 | 5.38 | 5.31 | -0.08 | -1.48% | 5.23 | 5.38 | 113584 | 6009 | 2.40% |
| 2026-05-25 | 5.53 | 5.39 | -0.14 | -2.53% | 5.34 | 5.61 | 115299 | 6260 | 2.43% |
| 2026-05-22 | 5.50 | 5.53 | 0.06 | 1.10% | 5.38 | 5.56 | 126598 | 6932 | 2.67% |
| 2026-05-21 | 5.67 | 5.47 | -0.15 | -2.67% | 5.44 | 5.78 | 150376 | 8442 | 3.17% |
| 2026-05-20 | 5.94 | 5.62 | -0.31 | -5.23% | 5.60 | 5.94 | 172784 | 9846 | 3.65% |
| 2026-05-19 | 5.88 | 5.93 | 0.07 | 1.19% | 5.82 | 6.02 | 131333 | 7803 | 2.77% |
| 2026-05-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.78 | 5.97 | 112595 | 6578 | 2.38% |
| 2026-05-15 | 5.88 | 5.92 | 0.02 | 0.34% | 5.85 | 6.02 | 104477 | 6224 | 2.21% |
| 2026-05-14 | 6.12 | 5.90 | -0.22 | -3.59% | 5.89 | 6.20 | 137140 | 8189 | 2.90% |
| 2026-05-13 | 6.08 | 6.12 | 0.05 | 0.82% | 6.02 | 6.13 | 97797 | 5950 | 2.06% |
| 2026-05-12 | 6.17 | 6.07 | -0.11 | -1.78% | 6.04 | 6.19 | 106546 | 6499 | 2.25% |
| 2026-05-11 | 6.32 | 6.18 | -0.14 | -2.22% | 6.12 | 6.35 | 153079 | 9475 | 3.23% |
| 2026-05-08 | 6.26 | 6.32 | 0.07 | 1.12% | 6.26 | 6.38 | 120540 | 7619 | 2.54% |
| 2026-05-07 | 6.24 | 6.25 | 0.03 | 0.48% | 6.19 | 6.28 | 111120 | 6923 | 2.35% |
| 2026-05-06 | 6.22 | 6.22 | 0.02 | 0.32% | 6.18 | 6.29 | 131871 | 8231 | 2.78% |
| 2026-04-30 | 6.26 | 6.20 | -0.11 | -1.74% | 6.16 | 6.31 | 137206 | 8517 | 2.90% |
| 2026-04-29 | 6.20 | 6.31 | 0.13 | 2.10% | 6.14 | 6.40 | 128408 | 8130 | 2.71% |
| 2026-04-28 | 6.23 | 6.18 | -0.07 | -1.12% | 6.14 | 6.32 | 94068 | 5843 | 1.99% |
| 2026-04-27 | 6.16 | 6.25 | 0.08 | 1.30% | 6.02 | 6.30 | 127091 | 7831 | 2.68% |
| 2026-04-24 | 6.17 | 6.17 | -0.05 | -0.80% | 6.06 | 6.23 | 106210 | 6519 | 2.24% |
| 2026-04-23 | 6.29 | 6.22 | -0.09 | -1.43% | 6.18 | 6.32 | 85350 | 5309 | 1.80% |
| 2026-04-22 | 6.38 | 6.31 | -0.12 | -1.87% | 6.27 | 6.40 | 88387 | 5567 | 1.87% |
| 2026-04-21 | 6.38 | 6.43 | 0.01 | 0.16% | 6.35 | 6.49 | 96808 | 6210 | 2.04% |
| 2026-04-20 | 6.35 | 6.42 | 0.03 | 0.47% | 6.32 | 6.43 | 95900 | 6127 | 2.02% |
| 2026-04-17 | 6.41 | 6.39 | -0.02 | -0.31% | 6.28 | 6.45 | 123844 | 7873 | 2.61% |
| 2026-04-16 | 6.30 | 6.41 | 0.14 | 2.23% | 6.28 | 6.45 | 130638 | 8316 | 2.76% |
| 2026-04-15 | 6.36 | 6.27 | -0.12 | -1.88% | 6.26 | 6.41 | 87431 | 5532 | 1.85% |
| 2026-04-14 | 6.42 | 6.39 | 0.01 | 0.16% | 6.31 | 6.45 | 77297 | 4925 | 1.63% |
| 2026-04-13 | 6.43 | 6.38 | -0.09 | -1.39% | 6.35 | 6.45 | 68849 | 4397 | 1.45% |
| 2026-04-10 | 6.43 | 6.47 | 0.10 | 1.57% | 6.39 | 6.53 | 76743 | 4969 | 1.62% |
| 2026-04-09 | 6.52 | 6.37 | -0.19 | -2.90% | 6.34 | 6.54 | 95955 | 6146 | 2.03% |
| 2026-04-08 | 6.38 | 6.56 | 0.27 | 4.29% | 6.37 | 6.57 | 117685 | 7628 | 2.48% |
| 2026-04-07 | 6.14 | 6.29 | 0.15 | 2.44% | 6.10 | 6.30 | 75954 | 4735 | 1.60% |
| 2026-04-03 | 6.33 | 6.14 | -0.20 | -3.15% | 6.12 | 6.39 | 85441 | 5304 | 1.80% |
| 2026-04-02 | 6.44 | 6.34 | -0.14 | -2.16% | 6.30 | 6.45 | 68446 | 4355 | 1.44% |
| 2026-04-01 | 6.50 | 6.48 | 0.09 | 1.41% | 6.37 | 6.53 | 79536 | 5122 | 1.68% |
| 2026-03-31 | 6.38 | 6.39 | 0.01 | 0.16% | 6.38 | 6.54 | 102540 | 6640 | 2.16% |
| 2026-03-30 | 6.23 | 6.38 | 0.07 | 1.11% | 6.21 | 6.40 | 78839 | 4996 | 1.66% |
| 2026-03-27 | 6.17 | 6.31 | 0.10 | 1.61% | 6.16 | 6.33 | 62747 | 3944 | 1.32% |
| 2026-03-26 | 6.30 | 6.21 | -0.10 | -1.58% | 6.18 | 6.38 | 80619 | 5056 | 1.70% |
| 2026-03-25 | 6.23 | 6.31 | 0.09 | 1.45% | 6.22 | 6.35 | 99430 | 6263 | 2.10% |
| 2026-03-24 | 6.05 | 6.22 | 0.30 | 5.07% | 5.96 | 6.22 | 150185 | 9161 | 3.17% |
| 2026-03-23 | 6.12 | 5.92 | -0.36 | -5.73% | 5.88 | 6.20 | 152385 | 9219 | 3.22% |
| 2026-03-20 | 6.55 | 6.28 | -0.24 | -3.68% | 6.26 | 6.58 | 100002 | 6385 | 2.11% |
| 2026-03-19 | 6.59 | 6.52 | -0.14 | -2.10% | 6.52 | 6.63 | 67891 | 4455 | 1.43% |
| 2026-03-18 | 6.62 | 6.66 | 0.06 | 0.91% | 6.53 | 6.67 | 62927 | 4155 | 1.33% |
| 2026-03-17 | 6.69 | 6.60 | -0.09 | -1.35% | 6.58 | 6.74 | 68789 | 4582 | 1.45% |
| 2026-03-16 | 6.59 | 6.69 | 0.08 | 1.21% | 6.57 | 6.69 | 71496 | 4747 | 1.51% |