当前时间：2026-06-21 01:37:19 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 | 4.68 | 4.70 | -0.02 | -0.42% | 4.61 | 4.75 | 114707 | 5382 | 4.00% |
| 2026-06-17 | 4.92 | 4.72 | -0.20 | -4.07% | 4.71 | 4.95 | 132848 | 6333 | 4.63% |
| 2026-06-16 | 4.92 | 4.92 | -0.01 | -0.20% | 4.75 | 4.95 | 146389 | 7108 | 5.10% |
| 2026-06-15 | 5.15 | 4.93 | -0.13 | -2.57% | 4.88 | 5.26 | 125679 | 6310 | 4.38% |
| 2026-06-12 | 5.03 | 5.06 | 0.06 | 1.20% | 4.90 | 5.12 | 118605 | 5977 | 4.14% |
| 2026-06-11 | 5.00 | 5.00 | -0.05 | -0.99% | 4.89 | 5.09 | 94918 | 4723 | 3.31% |
| 2026-06-10 | 5.08 | 5.05 | -0.05 | -0.98% | 4.94 | 5.18 | 110137 | 5554 | 3.84% |
| 2026-06-09 | 5.12 | 5.10 | -0.02 | -0.39% | 5.03 | 5.25 | 123058 | 6310 | 4.29% |
| 2026-06-08 | 5.01 | 5.12 | -0.13 | -2.48% | 4.91 | 5.34 | 146322 | 7525 | 5.10% |
| 2026-06-05 | 5.12 | 5.25 | 0.16 | 3.14% | 4.98 | 5.35 | 134633 | 6960 | 4.69% |
| 2026-06-04 | 5.16 | 5.09 | -0.13 | -2.49% | 5.03 | 5.30 | 107404 | 5487 | 3.75% |
| 2026-06-03 | 5.34 | 5.22 | -0.12 | -2.25% | 5.16 | 5.38 | 116820 | 6127 | 4.07% |
| 2026-06-02 | 5.59 | 5.34 | -0.23 | -4.13% | 5.29 | 5.65 | 160389 | 8692 | 5.59% |
| 2026-06-01 | 5.27 | 5.57 | 0.25 | 4.70% | 5.20 | 5.65 | 154748 | 8486 | 5.40% |
| 2026-05-29 | 5.54 | 5.32 | -0.13 | -2.39% | 5.26 | 5.56 | 119913 | 6485 | 4.18% |
| 2026-05-28 | 5.48 | 5.45 | -0.03 | -0.55% | 5.30 | 5.54 | 105924 | 5746 | 3.69% |
| 2026-05-27 | 5.60 | 5.48 | -0.12 | -2.14% | 5.31 | 5.67 | 148432 | 8066 | 5.18% |
| 2026-05-26 | 5.78 | 5.60 | -0.19 | -3.28% | 5.57 | 5.81 | 152176 | 8601 | 5.31% |
| 2026-05-25 | 6.01 | 5.79 | -0.11 | -1.86% | 5.74 | 6.07 | 125365 | 7334 | 4.37% |
| 2026-05-22 | 5.77 | 5.90 | 0.15 | 2.61% | 5.67 | 5.96 | 140836 | 8179 | 4.91% |
| 2026-05-21 | 6.04 | 5.75 | -0.33 | -5.43% | 5.70 | 6.12 | 129055 | 7638 | 4.50% |
| 2026-05-20 | 6.04 | 6.08 | -0.01 | -0.16% | 5.99 | 6.10 | 85749 | 5181 | 2.99% |
| 2026-05-19 | 6.13 | 6.09 | -0.03 | -0.49% | 5.99 | 6.19 | 78038 | 4753 | 2.72% |
| 2026-05-18 | 6.08 | 6.12 | 0.01 | 0.16% | 5.97 | 6.12 | 133640 | 8074 | 4.66% |
| 2026-05-15 | 6.15 | 6.11 | -0.07 | -1.13% | 6.00 | 6.21 | 100989 | 6164 | 3.52% |
| 2026-05-14 | 6.17 | 6.18 | 0.02 | 0.32% | 6.05 | 6.26 | 93867 | 5777 | 3.27% |
| 2026-05-13 | 6.25 | 6.16 | -0.01 | -0.16% | 6.08 | 6.28 | 86441 | 5334 | 3.01% |
| 2026-05-12 | 6.28 | 6.17 | -0.11 | -1.75% | 6.16 | 6.30 | 92303 | 5748 | 3.22% |
| 2026-05-11 | 6.32 | 6.28 | -0.07 | -1.10% | 6.16 | 6.36 | 137324 | 8563 | 4.79% |
| 2026-05-08 | 6.22 | 6.35 | 0.14 | 2.25% | 6.18 | 6.36 | 143464 | 9011 | 5.00% |
| 2026-05-07 | 6.25 | 6.21 | -0.07 | -1.11% | 6.09 | 6.39 | 207418 | 12954 | 7.23% |
| 2026-05-06 | 6.20 | 6.28 | 0.07 | 1.13% | 6.03 | 6.39 | 288852 | 18056 | 10.07% |
| 2026-04-30 | 6.02 | 6.21 | 0.28 | 4.72% | 5.92 | 6.25 | 236344 | 14513 | 8.24% |
| 2026-04-29 | 5.76 | 5.93 | 0.18 | 3.13% | 5.71 | 5.98 | 205316 | 12127 | 7.16% |
| 2026-04-28 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.82 | 128091 | 7364 | 4.47% |
| 2026-04-27 | 5.52 | 5.64 | 0.11 | 1.99% | 5.41 | 5.66 | 117212 | 6496 | 4.09% |
| 2026-04-24 | 5.48 | 5.53 | 0.03 | 0.55% | 5.38 | 5.58 | 101408 | 5569 | 3.54% |
| 2026-04-23 | 5.55 | 5.50 | -0.07 | -1.26% | 5.44 | 5.58 | 94412 | 5202 | 3.29% |
| 2026-04-22 | 5.64 | 5.57 | -0.07 | -1.24% | 5.53 | 5.72 | 112130 | 6263 | 3.91% |
| 2026-04-21 | 5.52 | 5.64 | 0.12 | 2.17% | 5.51 | 5.70 | 141584 | 7970 | 4.94% |
| 2026-04-20 | 5.40 | 5.52 | 0.13 | 2.41% | 5.31 | 5.55 | 146189 | 8029 | 5.10% |
| 2026-04-17 | 5.41 | 5.39 | -0.01 | -0.19% | 5.34 | 5.45 | 140060 | 7556 | 4.88% |
| 2026-04-16 | 5.18 | 5.40 | 0.28 | 5.47% | 5.13 | 5.43 | 220210 | 11673 | 7.68% |
| 2026-04-15 | 5.29 | 5.12 | -0.17 | -3.21% | 5.10 | 5.32 | 173011 | 8938 | 6.03% |
| 2026-04-14 | 5.29 | 5.29 | 0.06 | 1.15% | 5.13 | 5.30 | 113001 | 5905 | 3.94% |
| 2026-04-13 | 5.14 | 5.23 | 0.02 | 0.38% | 5.09 | 5.25 | 114354 | 5908 | 3.99% |
| 2026-04-10 | 5.22 | 5.21 | 0.04 | 0.77% | 5.13 | 5.26 | 114525 | 5965 | 3.99% |
| 2026-04-09 | 5.31 | 5.17 | -0.18 | -3.36% | 5.12 | 5.33 | 118498 | 6167 | 4.13% |
| 2026-04-08 | 5.23 | 5.35 | 0.30 | 5.94% | 5.12 | 5.35 | 168293 | 8883 | 5.87% |
| 2026-04-07 | 4.88 | 5.05 | 0.17 | 3.48% | 4.84 | 5.06 | 155759 | 7780 | 5.43% |
| 2026-04-03 | 5.21 | 4.88 | -0.31 | -5.97% | 4.83 | 5.21 | 172214 | 8521 | 6.01% |
| 2026-04-02 | 5.39 | 5.19 | -0.20 | -3.71% | 5.08 | 5.41 | 150851 | 7893 | 5.26% |
| 2026-04-01 | 5.49 | 5.39 | 0.01 | 0.19% | 5.28 | 5.53 | 125832 | 6808 | 4.39% |
| 2026-03-31 | 5.46 | 5.38 | -0.10 | -1.82% | 5.37 | 5.56 | 134117 | 7352 | 4.68% |
| 2026-03-30 | 5.28 | 5.48 | 0.17 | 3.20% | 5.28 | 5.49 | 160936 | 8684 | 5.61% |
| 2026-03-27 | 5.16 | 5.31 | 0.09 | 1.72% | 5.14 | 5.32 | 107994 | 5683 | 3.77% |
| 2026-03-26 | 5.34 | 5.22 | -0.05 | -0.95% | 5.16 | 5.37 | 125266 | 6569 | 4.37% |
| 2026-03-25 | 5.22 | 5.27 | 0.13 | 2.53% | 5.16 | 5.32 | 144634 | 7603 | 5.04% |
| 2026-03-24 | 4.94 | 5.14 | 0.35 | 7.31% | 4.81 | 5.16 | 243429 | 12167 | 8.49% |
| 2026-03-23 | 5.04 | 4.79 | -0.31 | -6.08% | 4.72 | 5.07 | 259202 | 12679 | 9.04% |
| 2026-03-20 | 5.51 | 5.10 | -0.34 | -6.25% | 5.05 | 5.54 | 211410 | 11047 | 7.37% |
| 2026-03-19 | 5.61 | 5.44 | -0.23 | -4.06% | 5.41 | 5.67 | 130892 | 7253 | 4.56% |
| 2026-03-18 | 5.67 | 5.67 | 0.02 | 0.35% | 5.50 | 5.69 | 95201 | 5357 | 3.32% |
| 2026-03-17 | 5.79 | 5.65 | -0.10 | -1.74% | 5.61 | 5.83 | 103159 | 5889 | 3.60% |
| 2026-03-16 | 5.58 | 5.75 | -0.03 | -0.52% | 5.57 | 5.82 | 99544 | 5689 | 3.47% |
| 2026-03-13 | 5.71 | 5.78 | 0.06 | 1.05% | 5.68 | 5.85 | 100221 | 5787 | 3.49% |