当前时间：2026-06-18 18:35:11 星期四休市中
| 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 | 4.31 | 4.26 | -0.08 | -1.84% | 4.23 | 4.32 | 95289 | 4064 | 0.79% |
| 2026-06-17 | 4.43 | 4.34 | -0.06 | -1.36% | 4.30 | 4.46 | 83797 | 3644 | 0.69% |
| 2026-06-16 | 4.44 | 4.40 | -0.04 | -0.90% | 4.36 | 4.44 | 51681 | 2268 | 0.43% |
| 2026-06-15 | 4.44 | 4.44 | -0.02 | -0.45% | 4.42 | 4.54 | 63070 | 2816 | 0.52% |
| 2026-06-12 | 4.33 | 4.46 | 0.11 | 2.53% | 4.31 | 4.49 | 83789 | 3692 | 0.69% |
| 2026-06-11 | 4.50 | 4.35 | -0.17 | -3.76% | 4.33 | 4.50 | 82240 | 3610 | 0.68% |
| 2026-06-10 | 4.46 | 4.52 | 0.02 | 0.44% | 4.45 | 4.56 | 48067 | 2159 | 0.40% |
| 2026-06-09 | 4.46 | 4.50 | 0.06 | 1.35% | 4.38 | 4.52 | 59355 | 2638 | 0.49% |
| 2026-06-08 | 4.55 | 4.44 | -0.15 | -3.27% | 4.42 | 4.55 | 94148 | 4220 | 0.78% |
| 2026-06-05 | 4.63 | 4.59 | -0.03 | -0.65% | 4.59 | 4.66 | 62095 | 2867 | 0.51% |
| 2026-06-04 | 4.68 | 4.62 | -0.07 | -1.49% | 4.60 | 4.68 | 68065 | 3154 | 0.56% |
| 2026-06-03 | 4.74 | 4.69 | -0.04 | -0.85% | 4.67 | 4.74 | 51835 | 2433 | 0.43% |
| 2026-06-02 | 4.75 | 4.73 | 0.01 | 0.21% | 4.65 | 4.77 | 60406 | 2836 | 0.50% |
| 2026-06-01 | 4.56 | 4.72 | 0.13 | 2.83% | 4.56 | 4.80 | 101428 | 4759 | 0.84% |
| 2026-05-29 | 4.58 | 4.59 | 0.01 | 0.22% | 4.54 | 4.68 | 86535 | 3971 | 0.71% |
| 2026-05-28 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.63 | 59962 | 2745 | 0.49% |
| 2026-05-27 | 4.65 | 4.58 | -0.10 | -2.14% | 4.56 | 4.65 | 80429 | 3692 | 0.66% |
| 2026-05-26 | 4.61 | 4.68 | 0.04 | 0.86% | 4.53 | 4.71 | 103248 | 4746 | 0.85% |
| 2026-05-25 | 4.72 | 4.64 | -0.08 | -1.69% | 4.55 | 4.74 | 146071 | 6745 | 1.20% |
| 2026-05-22 | 4.73 | 4.72 | -0.03 | -0.63% | 4.69 | 4.79 | 74121 | 3499 | 0.61% |
| 2026-05-21 | 4.78 | 4.75 | -0.08 | -1.66% | 4.72 | 4.83 | 103694 | 4953 | 0.85% |
| 2026-05-20 | 4.93 | 4.83 | -0.09 | -1.83% | 4.81 | 4.93 | 76896 | 3729 | 0.63% |
| 2026-05-19 | 4.94 | 4.92 | 0.06 | 1.23% | 4.89 | 5.02 | 69395 | 3422 | 0.57% |
| 2026-05-18 | 4.86 | 4.86 | -0.02 | -0.41% | 4.77 | 4.93 | 103312 | 5013 | 0.85% |
| 2026-05-15 | 4.76 | 4.88 | 0.11 | 2.31% | 4.71 | 5.00 | 132628 | 6467 | 1.09% |
| 2026-05-14 | 4.85 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 113720 | 5432 | 0.94% |
| 2026-05-13 | 4.93 | 4.85 | -0.08 | -1.62% | 4.81 | 4.94 | 142485 | 6926 | 1.17% |
| 2026-05-12 | 4.95 | 4.93 | -0.04 | -0.80% | 4.92 | 4.97 | 68137 | 3366 | 0.56% |
| 2026-05-11 | 4.98 | 4.97 | 0.00 | 0.00% | 4.90 | 4.99 | 104246 | 5142 | 0.86% |
| 2026-05-08 | 5.03 | 4.97 | -0.08 | -1.58% | 4.95 | 5.05 | 112293 | 5596 | 0.93% |
| 2026-05-07 | 5.13 | 5.05 | -0.08 | -1.56% | 5.04 | 5.18 | 102614 | 5214 | 0.85% |
| 2026-05-06 | 5.05 | 5.13 | 0.10 | 1.99% | 5.04 | 5.13 | 123475 | 6276 | 1.02% |
| 2026-04-30 | 5.03 | 5.03 | -0.05 | -0.98% | 4.96 | 5.08 | 120821 | 6048 | 1.00% |
| 2026-04-29 | 5.00 | 5.08 | 0.06 | 1.20% | 4.98 | 5.10 | 91526 | 4624 | 0.75% |
| 2026-04-28 | 5.00 | 5.02 | 0.05 | 1.01% | 4.98 | 5.10 | 99451 | 5015 | 0.82% |
| 2026-04-27 | 4.87 | 4.97 | 0.11 | 2.26% | 4.81 | 4.98 | 82466 | 4045 | 0.68% |
| 2026-04-24 | 4.97 | 4.86 | -0.12 | -2.41% | 4.75 | 4.99 | 157728 | 7633 | 1.30% |
| 2026-04-23 | 5.05 | 4.98 | -0.06 | -1.19% | 4.97 | 5.05 | 80111 | 4002 | 0.66% |
| 2026-04-22 | 5.00 | 5.04 | 0.01 | 0.20% | 5.00 | 5.07 | 55642 | 2802 | 0.46% |
| 2026-04-21 | 5.15 | 5.03 | -0.10 | -1.95% | 5.02 | 5.16 | 93595 | 4747 | 0.77% |
| 2026-04-20 | 5.17 | 5.13 | -0.04 | -0.77% | 5.09 | 5.23 | 125002 | 6434 | 1.03% |
| 2026-04-17 | 5.01 | 5.17 | 0.15 | 2.99% | 4.97 | 5.27 | 168763 | 8608 | 1.39% |
| 2026-04-16 | 5.03 | 5.02 | -0.01 | -0.20% | 4.98 | 5.05 | 70979 | 3551 | 0.59% |
| 2026-04-15 | 5.05 | 5.03 | 0.02 | 0.40% | 5.01 | 5.08 | 65242 | 3285 | 0.54% |
| 2026-04-14 | 5.05 | 5.01 | -0.07 | -1.38% | 5.00 | 5.10 | 99413 | 4996 | 0.82% |
| 2026-04-13 | 5.02 | 5.08 | 0.03 | 0.59% | 4.98 | 5.20 | 134022 | 6846 | 1.10% |
| 2026-04-10 | 5.02 | 5.05 | 0.02 | 0.40% | 5.02 | 5.10 | 88147 | 4459 | 0.73% |
| 2026-04-09 | 5.02 | 5.03 | -0.03 | -0.59% | 5.01 | 5.06 | 69495 | 3498 | 0.57% |
| 2026-04-08 | 5.09 | 5.06 | 0.07 | 1.40% | 4.99 | 5.09 | 107556 | 5430 | 0.89% |
| 2026-04-07 | 4.95 | 4.99 | 0.02 | 0.40% | 4.91 | 5.04 | 81075 | 4041 | 0.67% |
| 2026-04-03 | 5.18 | 4.97 | -0.19 | -3.68% | 4.90 | 5.19 | 161959 | 8086 | 1.33% |
| 2026-04-02 | 5.26 | 5.16 | -0.07 | -1.34% | 5.13 | 5.29 | 133372 | 6941 | 1.10% |
| 2026-04-01 | 5.24 | 5.23 | 0.05 | 0.97% | 5.13 | 5.35 | 189595 | 9922 | 1.56% |
| 2026-03-31 | 5.31 | 5.18 | 0.11 | 2.17% | 5.16 | 5.32 | 380540 | 19987 | 3.14% |
| 2026-03-30 | 5.07 | 5.07 | 0.24 | 4.97% | 5.02 | 5.07 | 68166 | 3453 | 0.56% |
| 2026-03-27 | 4.70 | 4.83 | 0.10 | 2.11% | 4.67 | 4.84 | 82077 | 3927 | 0.68% |
| 2026-03-26 | 4.86 | 4.73 | -0.13 | -2.67% | 4.69 | 4.89 | 125500 | 5982 | 1.03% |
| 2026-03-25 | 4.75 | 4.86 | 0.17 | 3.62% | 4.72 | 4.87 | 154135 | 7399 | 1.27% |
| 2026-03-24 | 4.61 | 4.69 | 0.13 | 2.85% | 4.56 | 4.69 | 157048 | 7273 | 1.29% |
| 2026-03-23 | 4.66 | 4.56 | -0.24 | -5.00% | 4.56 | 4.70 | 216262 | 9938 | 1.78% |
| 2026-03-20 | 4.93 | 4.80 | -0.11 | -2.24% | 4.78 | 5.00 | 155973 | 7604 | 1.29% |
| 2026-03-19 | 5.03 | 4.91 | -0.18 | -3.54% | 4.90 | 5.06 | 168041 | 8347 | 1.39% |
| 2026-03-18 | 5.09 | 5.09 | 0.04 | 0.79% | 5.02 | 5.11 | 104661 | 5303 | 0.86% |
| 2026-03-17 | 5.16 | 5.05 | -0.06 | -1.17% | 5.03 | 5.18 | 148983 | 7589 | 1.23% |
| 2026-03-16 | 5.17 | 5.11 | -0.07 | -1.35% | 5.03 | 5.26 | 226404 | 11573 | 1.87% |
| 2026-03-13 | 5.45 | 5.18 | -0.24 | -4.43% | 5.15 | 5.47 | 328510 | 17276 | 2.71% |
| 2026-03-12 | 5.33 | 5.42 | 0.06 | 1.12% | 5.32 | 5.45 | 171075 | 9211 | 1.41% |
| 2026-03-11 | 5.20 | 5.36 | 0.18 | 3.47% | 5.18 | 5.43 | 243049 | 12963 | 2.00% |
| 2026-03-10 | 5.08 | 5.18 | 0.11 | 2.17% | 5.08 | 5.28 | 177141 | 9188 | 1.46% |