当前时间：2026-06-21 17:20:13 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 | 4.59 | 4.71 | 0.04 | 0.86% | 4.51 | 4.80 | 126667 | 5843 | 1.21% |
| 2026-06-17 | 4.76 | 4.67 | -0.09 | -1.89% | 4.65 | 4.89 | 108796 | 5158 | 1.04% |
| 2026-06-16 | 4.90 | 4.76 | -0.20 | -4.03% | 4.71 | 4.97 | 130371 | 6260 | 1.24% |
| 2026-06-15 | 4.92 | 4.96 | 0.08 | 1.64% | 4.92 | 5.10 | 106303 | 5308 | 1.01% |
| 2026-06-12 | 4.78 | 4.88 | 0.10 | 2.09% | 4.70 | 4.94 | 109121 | 5294 | 1.04% |
| 2026-06-11 | 4.83 | 4.78 | -0.05 | -1.04% | 4.69 | 4.84 | 65325 | 3108 | 0.62% |
| 2026-06-10 | 4.84 | 4.83 | -0.04 | -0.82% | 4.65 | 4.88 | 118355 | 5635 | 1.13% |
| 2026-06-09 | 4.86 | 4.87 | 0.02 | 0.41% | 4.80 | 4.95 | 122155 | 5941 | 1.16% |
| 2026-06-08 | 4.75 | 4.85 | 0.02 | 0.41% | 4.63 | 4.96 | 160005 | 7690 | 1.52% |
| 2026-06-05 | 4.80 | 4.83 | 0.03 | 0.63% | 4.72 | 5.04 | 202886 | 9877 | 1.93% |
| 2026-06-04 | 4.88 | 4.80 | 0.00 | 0.00% | 4.68 | 4.99 | 310290 | 15045 | 2.95% |
| 2026-06-03 | 4.80 | 4.80 | 0.23 | 5.03% | 4.80 | 4.80 | 11139 | 534 | 0.11% |
| 2026-06-02 | 4.42 | 4.57 | 0.22 | 5.06% | 4.42 | 4.57 | 59705 | 2708 | 0.57% |
| 2026-06-01 | 4.16 | 4.35 | 0.21 | 5.07% | 4.04 | 4.35 | 123728 | 5295 | 1.18% |
| 2026-05-29 | 4.33 | 4.14 | -0.22 | -5.05% | 4.14 | 4.33 | 159107 | 6662 | 1.51% |
| 2026-05-28 | 4.54 | 4.36 | -0.22 | -4.80% | 4.35 | 4.57 | 187988 | 8251 | 1.79% |
| 2026-05-27 | 4.29 | 4.58 | 0.22 | 5.05% | 4.18 | 4.58 | 210683 | 9357 | 2.01% |
| 2026-05-26 | 4.61 | 4.36 | -0.22 | -4.80% | 4.35 | 4.75 | 170170 | 7609 | 1.62% |
| 2026-05-25 | 4.55 | 4.58 | 0.02 | 0.44% | 4.42 | 4.65 | 117773 | 5375 | 1.12% |
| 2026-05-22 | 4.55 | 4.56 | 0.00 | 0.00% | 4.43 | 4.61 | 116338 | 5270 | 1.11% |
| 2026-05-21 | 4.73 | 4.56 | -0.12 | -2.56% | 4.50 | 4.85 | 139041 | 6473 | 1.32% |
| 2026-05-20 | 4.89 | 4.68 | -0.22 | -4.49% | 4.66 | 4.96 | 177519 | 8392 | 1.69% |
| 2026-05-19 | 4.85 | 4.90 | -0.10 | -2.00% | 4.83 | 5.00 | 115126 | 5634 | 1.10% |
| 2026-05-18 | 5.16 | 5.00 | -0.25 | -4.76% | 4.99 | 5.24 | 215612 | 10877 | 2.05% |
| 2026-05-15 | 5.11 | 5.25 | 0.06 | 1.16% | 4.96 | 5.42 | 274425 | 14214 | 2.61% |
| 2026-05-14 | 5.33 | 5.19 | 0.09 | 1.76% | 5.05 | 5.35 | 312615 | 16350 | 2.98% |
| 2026-05-13 | 5.00 | 5.10 | 0.24 | 4.94% | 5.00 | 5.10 | 120022 | 6099 | 1.14% |
| 2026-05-12 | 4.61 | 4.86 | 0.23 | 4.97% | 4.60 | 4.86 | 166577 | 8013 | 1.59% |
| 2026-05-11 | 4.64 | 4.63 | 0.01 | 0.22% | 4.43 | 4.69 | 188605 | 8580 | 1.80% |
| 2026-05-08 | 4.53 | 4.62 | 0.07 | 1.54% | 4.46 | 4.74 | 216324 | 9874 | 2.06% |
| 2026-05-07 | 4.84 | 4.55 | -0.21 | -4.41% | 4.52 | 4.84 | 304065 | 14000 | 2.90% |
| 2026-05-06 | 4.76 | 4.76 | -0.05 | -1.04% | 4.71 | 4.96 | 283285 | 13702 | 2.70% |
| 2026-04-30 | 4.40 | 4.81 | 0.20 | 4.34% | 4.39 | 4.84 | 397957 | 18733 | 3.79% |
| 2026-04-28 | 4.67 | 4.61 | -0.24 | -4.95% | 4.61 | 4.73 | 277360 | 12890 | 2.64% |
| 2026-04-27 | 4.98 | 4.85 | -0.26 | -5.09% | 4.85 | 5.06 | 327785 | 15993 | 3.12% |
| 2026-04-24 | 5.02 | 5.11 | 0.24 | 4.93% | 4.94 | 5.11 | 403568 | 20545 | 3.84% |
| 2026-04-23 | 5.09 | 4.87 | -0.18 | -3.56% | 4.80 | 5.16 | 339403 | 16686 | 3.23% |
| 2026-04-22 | 5.08 | 5.05 | -0.18 | -3.44% | 4.99 | 5.36 | 404311 | 20938 | 3.85% |
| 2026-04-21 | 5.23 | 5.23 | -0.28 | -5.08% | 5.23 | 5.43 | 499083 | 26240 | 4.75% |
| 2026-04-20 | 5.62 | 5.51 | 0.13 | 2.42% | 5.31 | 5.65 | 760071 | 42135 | 7.24% |
| 2026-04-17 | 5.37 | 5.38 | 0.26 | 5.08% | 5.10 | 5.38 | 391421 | 20744 | 3.73% |
| 2026-04-16 | 4.76 | 5.12 | 0.24 | 4.92% | 4.64 | 5.12 | 626989 | 30820 | 5.97% |
| 2026-04-15 | 4.90 | 4.88 | -0.09 | -1.81% | 4.72 | 4.95 | 463173 | 22020 | 4.41% |
| 2026-04-14 | 5.34 | 4.97 | -0.12 | -2.36% | 4.84 | 5.34 | 1072000 | 55656 | 10.21% |
| 2026-04-13 | 5.03 | 5.09 | 0.24 | 4.95% | 4.93 | 5.09 | 122131 | 6160 | 1.16% |
| 2026-04-10 | 4.75 | 4.85 | 0.23 | 4.98% | 4.62 | 4.85 | 777140 | 37308 | 7.40% |
| 2026-04-09 | 4.62 | 4.62 | 0.22 | 5.00% | 4.62 | 4.62 | 17439 | 805 | 0.17% |
| 2026-04-08 | 4.40 | 4.40 | 0.21 | 5.01% | 4.40 | 4.40 | 21940 | 965 | 0.21% |
| 2026-04-07 | 4.08 | 4.19 | 0.20 | 5.01% | 4.03 | 4.19 | 111002 | 4589 | 1.06% |
| 2026-04-03 | 4.12 | 3.99 | -0.16 | -3.86% | 3.95 | 4.16 | 397465 | 16096 | 3.78% |
| 2026-04-02 | 4.17 | 4.15 | 0.17 | 4.27% | 3.85 | 4.18 | 770169 | 31472 | 7.33% |
| 2026-04-01 | 3.98 | 3.98 | 0.19 | 5.01% | 3.98 | 3.98 | 10683 | 425 | 0.10% |
| 2026-03-31 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 61303 | 2323 | 0.58% |
| 2026-03-30 | 3.54 | 3.61 | -0.01 | -0.28% | 3.46 | 3.69 | 244986 | 8781 | 2.33% |
| 2026-03-27 | 3.65 | 3.62 | -0.07 | -1.90% | 3.53 | 3.65 | 266840 | 9595 | 2.54% |
| 2026-03-26 | 3.70 | 3.69 | 0.17 | 4.83% | 3.52 | 3.70 | 485331 | 17580 | 4.62% |
| 2026-03-25 | 3.47 | 3.52 | 0.17 | 5.07% | 3.43 | 3.52 | 82159 | 2868 | 0.78% |
| 2026-03-24 | 3.24 | 3.35 | 0.16 | 5.02% | 3.18 | 3.35 | 259134 | 8573 | 2.47% |
| 2026-03-23 | 3.18 | 3.19 | 0.01 | 0.31% | 3.10 | 3.32 | 382429 | 12334 | 3.64% |
| 2026-03-20 | 3.34 | 3.18 | -0.17 | -5.07% | 3.18 | 3.41 | 301835 | 9863 | 2.87% |
| 2026-03-19 | 3.43 | 3.35 | -0.07 | -2.05% | 3.32 | 3.47 | 238675 | 8083 | 2.27% |
| 2026-03-18 | 3.51 | 3.42 | -0.17 | -4.74% | 3.41 | 3.54 | 287353 | 9873 | 2.74% |
| 2026-03-17 | 3.60 | 3.59 | 0.03 | 0.84% | 3.52 | 3.73 | 304978 | 11071 | 2.90% |
| 2026-03-16 | 3.70 | 3.56 | -0.15 | -4.04% | 3.52 | 3.79 | 411187 | 14943 | 3.92% |
| 2026-03-13 | 3.71 | 3.71 | 0.00 | 0.00% | 3.61 | 3.84 | 563295 | 20863 | 5.36% |