当前时间：2026-06-21 04:00:02 星期日休市中
| 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 | 4.46 | 4.60 | 0.14 | 3.14% | 4.37 | 4.83 | 303394 | 14030 | 2.60% |
| 2026-06-17 | 4.53 | 4.46 | -0.08 | -1.76% | 4.44 | 4.54 | 126043 | 5639 | 1.08% |
| 2026-06-16 | 4.64 | 4.54 | -0.10 | -2.16% | 4.49 | 4.65 | 141119 | 6411 | 1.21% |
| 2026-06-15 | 4.63 | 4.64 | -0.01 | -0.22% | 4.59 | 4.70 | 101185 | 4694 | 0.87% |
| 2026-06-12 | 4.56 | 4.65 | 0.11 | 2.42% | 4.53 | 4.65 | 87036 | 4007 | 0.74% |
| 2026-06-11 | 4.60 | 4.54 | -0.07 | -1.52% | 4.50 | 4.62 | 80693 | 3662 | 0.69% |
| 2026-06-10 | 4.56 | 4.61 | 0.02 | 0.44% | 4.50 | 4.63 | 98447 | 4494 | 0.84% |
| 2026-06-09 | 4.68 | 4.59 | -0.06 | -1.29% | 4.55 | 4.69 | 95197 | 4372 | 0.81% |
| 2026-06-08 | 4.76 | 4.65 | -0.14 | -2.92% | 4.60 | 4.84 | 134757 | 6341 | 1.15% |
| 2026-06-05 | 4.69 | 4.79 | 0.10 | 2.13% | 4.69 | 4.85 | 124975 | 5998 | 1.07% |
| 2026-06-04 | 4.80 | 4.69 | -0.13 | -2.70% | 4.66 | 4.86 | 137081 | 6473 | 1.17% |
| 2026-06-03 | 4.94 | 4.82 | -0.12 | -2.43% | 4.80 | 4.94 | 129600 | 6272 | 1.11% |
| 2026-06-02 | 4.98 | 4.94 | -0.06 | -1.20% | 4.90 | 4.99 | 124251 | 6141 | 1.06% |
| 2026-06-01 | 4.91 | 5.00 | 0.10 | 2.04% | 4.80 | 5.01 | 154345 | 7633 | 1.32% |
| 2026-05-29 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 5.00 | 191184 | 9441 | 1.64% |
| 2026-05-28 | 4.80 | 4.84 | -0.01 | -0.21% | 4.73 | 4.91 | 132083 | 6376 | 1.13% |
| 2026-05-27 | 4.83 | 4.85 | 0.00 | 0.00% | 4.71 | 4.89 | 156829 | 7525 | 1.34% |
| 2026-05-26 | 4.93 | 4.85 | -0.10 | -2.02% | 4.82 | 4.94 | 110847 | 5397 | 0.95% |
| 2026-05-25 | 4.95 | 4.95 | 0.01 | 0.20% | 4.89 | 5.00 | 110192 | 5437 | 0.94% |
| 2026-05-22 | 4.93 | 4.94 | 0.03 | 0.61% | 4.87 | 4.97 | 98410 | 4839 | 0.84% |
| 2026-05-21 | 5.05 | 4.91 | -0.14 | -2.77% | 4.90 | 5.10 | 150906 | 7534 | 1.29% |
| 2026-05-20 | 5.09 | 5.05 | -0.04 | -0.79% | 5.01 | 5.11 | 101405 | 5117 | 0.87% |
| 2026-05-19 | 5.10 | 5.16 | 0.05 | 0.98% | 5.09 | 5.18 | 104871 | 5381 | 0.90% |
| 2026-05-18 | 5.17 | 5.11 | -0.05 | -0.97% | 5.04 | 5.19 | 194895 | 9924 | 1.67% |
| 2026-05-15 | 5.23 | 5.16 | -0.08 | -1.53% | 5.14 | 5.25 | 169790 | 8804 | 1.45% |
| 2026-05-14 | 5.31 | 5.24 | -0.07 | -1.32% | 5.22 | 5.33 | 163539 | 8620 | 1.40% |
| 2026-05-13 | 5.30 | 5.31 | 0.03 | 0.57% | 5.27 | 5.33 | 109497 | 5802 | 0.94% |
| 2026-05-12 | 5.41 | 5.28 | -0.13 | -2.40% | 5.28 | 5.41 | 171921 | 9147 | 1.47% |
| 2026-05-11 | 5.46 | 5.41 | -0.06 | -1.10% | 5.37 | 5.48 | 212558 | 11510 | 1.82% |
| 2026-05-08 | 5.44 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 124128 | 6761 | 1.06% |
| 2026-05-07 | 5.50 | 5.44 | -0.02 | -0.37% | 5.41 | 5.55 | 157966 | 8608 | 1.35% |
| 2026-05-06 | 5.51 | 5.46 | -0.05 | -0.91% | 5.44 | 5.52 | 244043 | 13364 | 2.09% |
| 2026-04-30 | 5.50 | 5.51 | 0.01 | 0.18% | 5.48 | 5.60 | 161199 | 8920 | 1.38% |
| 2026-04-29 | 5.42 | 5.50 | 0.06 | 1.10% | 5.42 | 5.52 | 159686 | 8774 | 1.37% |
| 2026-04-28 | 5.62 | 5.44 | -0.21 | -3.72% | 5.39 | 5.66 | 292840 | 16051 | 2.51% |
| 2026-04-27 | 5.55 | 5.65 | 0.09 | 1.62% | 5.53 | 5.70 | 257396 | 14526 | 2.20% |
| 2026-04-24 | 5.60 | 5.56 | -0.09 | -1.59% | 5.46 | 5.62 | 213190 | 11800 | 1.82% |
| 2026-04-23 | 5.72 | 5.65 | -0.06 | -1.05% | 5.54 | 5.72 | 263595 | 14843 | 2.26% |
| 2026-04-22 | 5.79 | 5.71 | -0.11 | -1.89% | 5.68 | 5.81 | 207307 | 11846 | 1.77% |
| 2026-04-21 | 5.78 | 5.82 | 0.03 | 0.52% | 5.75 | 5.87 | 193843 | 11238 | 1.66% |
| 2026-04-20 | 5.79 | 5.79 | -0.04 | -0.69% | 5.68 | 5.82 | 240002 | 13761 | 2.05% |
| 2026-04-17 | 5.76 | 5.83 | 0.05 | 0.87% | 5.71 | 5.90 | 404839 | 23583 | 3.46% |
| 2026-04-16 | 5.75 | 5.78 | 0.03 | 0.52% | 5.69 | 5.78 | 190274 | 10916 | 1.63% |
| 2026-04-15 | 5.78 | 5.75 | -0.04 | -0.69% | 5.72 | 5.86 | 210057 | 12110 | 1.80% |
| 2026-04-14 | 5.74 | 5.79 | 0.05 | 0.87% | 5.69 | 5.79 | 239018 | 13725 | 2.05% |
| 2026-04-13 | 5.60 | 5.74 | 0.08 | 1.41% | 5.58 | 5.77 | 235003 | 13348 | 2.01% |
| 2026-04-10 | 5.66 | 5.66 | 0.03 | 0.53% | 5.63 | 5.70 | 156627 | 8871 | 1.34% |
| 2026-04-09 | 5.68 | 5.63 | -0.06 | -1.05% | 5.57 | 5.72 | 212318 | 11990 | 1.82% |
| 2026-04-08 | 5.70 | 5.69 | 0.03 | 0.53% | 5.65 | 5.75 | 268758 | 15291 | 2.30% |
| 2026-04-07 | 5.47 | 5.66 | 0.17 | 3.10% | 5.46 | 5.67 | 168011 | 9385 | 1.44% |
| 2026-04-03 | 5.67 | 5.49 | -0.22 | -3.85% | 5.46 | 5.71 | 205176 | 11378 | 1.76% |
| 2026-04-02 | 5.68 | 5.71 | 0.00 | 0.00% | 5.65 | 5.79 | 213966 | 12225 | 1.83% |
| 2026-04-01 | 5.77 | 5.71 | -0.01 | -0.17% | 5.64 | 5.78 | 173487 | 9877 | 1.48% |
| 2026-03-31 | 5.75 | 5.72 | -0.03 | -0.52% | 5.70 | 5.80 | 203260 | 11689 | 1.74% |
| 2026-03-30 | 5.61 | 5.75 | 0.07 | 1.23% | 5.61 | 5.83 | 248180 | 14260 | 2.12% |
| 2026-03-27 | 5.57 | 5.68 | 0.06 | 1.07% | 5.55 | 5.73 | 213470 | 12084 | 1.83% |
| 2026-03-26 | 5.55 | 5.62 | 0.06 | 1.08% | 5.55 | 5.76 | 339496 | 19202 | 2.90% |
| 2026-03-25 | 5.34 | 5.56 | 0.22 | 4.12% | 5.31 | 5.59 | 237026 | 12991 | 2.03% |
| 2026-03-24 | 5.28 | 5.34 | 0.14 | 2.69% | 5.16 | 5.34 | 216736 | 11402 | 1.85% |
| 2026-03-23 | 5.50 | 5.20 | -0.46 | -8.13% | 5.13 | 5.52 | 455727 | 24235 | 3.90% |
| 2026-03-20 | 5.68 | 5.66 | -0.04 | -0.70% | 5.64 | 5.81 | 244638 | 13964 | 2.09% |
| 2026-03-19 | 5.69 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 210190 | 12024 | 1.80% |
| 2026-03-18 | 5.73 | 5.73 | -0.04 | -0.69% | 5.68 | 5.76 | 165809 | 9478 | 1.42% |
| 2026-03-17 | 5.78 | 5.77 | -0.01 | -0.17% | 5.74 | 5.87 | 347724 | 20178 | 2.98% |
| 2026-03-16 | 5.69 | 5.78 | 0.14 | 2.48% | 5.69 | 5.80 | 391576 | 22545 | 3.35% |
| 2026-03-13 | 5.63 | 5.64 | 0.04 | 0.71% | 5.61 | 5.78 | 331033 | 18832 | 2.83% |