当前时间：2026-06-16 22:49:50 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 4.56 | 4.53 | -0.01 | -0.22% | 4.42 | 4.57 | 135619 | 6076 | 2.42% |
| 2026-06-15 | 4.48 | 4.54 | 0.11 | 2.48% | 4.46 | 4.60 | 130561 | 5925 | 2.33% |
| 2026-06-12 | 4.37 | 4.43 | 0.10 | 2.31% | 4.33 | 4.47 | 136285 | 6018 | 2.43% |
| 2026-06-11 | 4.36 | 4.33 | -0.10 | -2.26% | 4.27 | 4.42 | 129630 | 5602 | 2.31% |
| 2026-06-10 | 4.50 | 4.43 | -0.09 | -1.99% | 4.36 | 4.52 | 112644 | 4980 | 2.01% |
| 2026-06-09 | 4.55 | 4.52 | -0.02 | -0.44% | 4.47 | 4.61 | 107210 | 4851 | 1.91% |
| 2026-06-08 | 4.67 | 4.54 | -0.19 | -4.02% | 4.49 | 4.71 | 142515 | 6550 | 2.54% |
| 2026-06-05 | 4.67 | 4.73 | 0.09 | 1.94% | 4.59 | 4.77 | 106410 | 4989 | 1.90% |
| 2026-06-04 | 4.71 | 4.64 | -0.08 | -1.69% | 4.59 | 4.74 | 107517 | 4981 | 1.92% |
| 2026-06-03 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.77 | 102198 | 4817 | 1.82% |
| 2026-06-02 | 4.85 | 4.74 | -0.11 | -2.27% | 4.71 | 4.88 | 147032 | 7001 | 2.62% |
| 2026-06-01 | 4.71 | 4.85 | 0.13 | 2.75% | 4.67 | 4.90 | 152731 | 7367 | 2.72% |
| 2026-05-29 | 4.85 | 4.72 | -0.11 | -2.28% | 4.70 | 4.88 | 115909 | 5553 | 2.07% |
| 2026-05-28 | 4.74 | 4.83 | 0.09 | 1.90% | 4.70 | 4.88 | 122523 | 5873 | 2.19% |
| 2026-05-27 | 4.85 | 4.74 | -0.11 | -2.27% | 4.69 | 4.88 | 132393 | 6297 | 2.36% |
| 2026-05-26 | 4.96 | 4.85 | -0.11 | -2.22% | 4.78 | 4.96 | 126331 | 6121 | 2.25% |
| 2026-05-25 | 5.01 | 4.96 | -0.04 | -0.80% | 4.91 | 5.07 | 107749 | 5357 | 1.92% |
| 2026-05-22 | 4.99 | 5.00 | 0.06 | 1.21% | 4.91 | 5.03 | 109577 | 5452 | 1.95% |
| 2026-05-21 | 5.12 | 4.99 | -0.10 | -1.96% | 4.98 | 5.18 | 116938 | 5964 | 2.09% |
| 2026-05-20 | 5.22 | 5.09 | -0.15 | -2.86% | 5.08 | 5.25 | 113370 | 5794 | 2.02% |
| 2026-05-19 | 5.19 | 5.24 | 0.05 | 0.96% | 5.15 | 5.25 | 106973 | 5578 | 1.91% |
| 2026-05-18 | 5.15 | 5.19 | 0.05 | 0.97% | 5.05 | 5.22 | 126220 | 6480 | 2.25% |
| 2026-05-15 | 5.14 | 5.14 | 0.02 | 0.39% | 5.10 | 5.24 | 121709 | 6286 | 2.17% |
| 2026-05-14 | 5.26 | 5.12 | -0.13 | -2.48% | 5.12 | 5.28 | 114002 | 5887 | 2.03% |
| 2026-05-13 | 5.24 | 5.25 | 0.01 | 0.19% | 5.21 | 5.30 | 90054 | 4737 | 1.61% |
| 2026-05-12 | 5.35 | 5.24 | -0.12 | -2.24% | 5.22 | 5.36 | 133258 | 7031 | 2.38% |
| 2026-05-11 | 5.42 | 5.36 | -0.05 | -0.92% | 5.31 | 5.43 | 139377 | 7442 | 2.49% |
| 2026-05-08 | 5.35 | 5.41 | 0.04 | 0.74% | 5.32 | 5.42 | 105172 | 5660 | 1.88% |
| 2026-05-07 | 5.37 | 5.37 | 0.01 | 0.19% | 5.36 | 5.41 | 127477 | 6858 | 2.27% |
| 2026-05-06 | 5.43 | 5.36 | -0.02 | -0.37% | 5.32 | 5.43 | 142166 | 7631 | 2.54% |
| 2026-04-30 | 5.31 | 5.38 | 0.05 | 0.94% | 5.31 | 5.43 | 134443 | 7237 | 2.40% |
| 2026-04-29 | 5.21 | 5.33 | 0.07 | 1.33% | 5.20 | 5.35 | 133906 | 7114 | 2.39% |
| 2026-04-28 | 5.28 | 5.26 | 0.01 | 0.19% | 5.19 | 5.34 | 159666 | 8396 | 2.85% |
| 2026-04-27 | 5.11 | 5.25 | 0.15 | 2.94% | 5.00 | 5.27 | 172369 | 8858 | 3.08% |
| 2026-04-24 | 5.05 | 5.10 | 0.02 | 0.39% | 5.01 | 5.14 | 107864 | 5471 | 1.92% |
| 2026-04-23 | 5.18 | 5.08 | -0.10 | -1.93% | 5.06 | 5.19 | 144681 | 7373 | 2.58% |
| 2026-04-22 | 5.20 | 5.18 | -0.05 | -0.96% | 5.15 | 5.21 | 112074 | 5794 | 2.00% |
| 2026-04-21 | 5.28 | 5.23 | -0.05 | -0.95% | 5.17 | 5.28 | 115123 | 5988 | 2.05% |
| 2026-04-20 | 5.27 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 94645 | 4988 | 1.69% |
| 2026-04-17 | 5.33 | 5.28 | -0.05 | -0.94% | 5.23 | 5.33 | 124369 | 6554 | 2.22% |
| 2026-04-16 | 5.33 | 5.33 | 0.04 | 0.76% | 5.26 | 5.34 | 138188 | 7327 | 2.47% |
| 2026-04-15 | 5.32 | 5.29 | -0.01 | -0.19% | 5.27 | 5.38 | 168965 | 8982 | 3.01% |
| 2026-04-14 | 5.47 | 5.30 | -0.11 | -2.03% | 5.21 | 5.50 | 257018 | 13585 | 4.59% |
| 2026-04-13 | 5.43 | 5.41 | -0.02 | -0.37% | 5.35 | 5.45 | 112964 | 6089 | 2.02% |
| 2026-04-10 | 5.41 | 5.43 | 0.04 | 0.74% | 5.41 | 5.50 | 105401 | 5751 | 1.89% |
| 2026-04-09 | 5.46 | 5.39 | -0.11 | -2.00% | 5.36 | 5.49 | 109256 | 5911 | 1.96% |
| 2026-04-08 | 5.45 | 5.50 | 0.11 | 2.04% | 5.44 | 5.51 | 144044 | 7897 | 2.58% |
| 2026-04-07 | 5.25 | 5.39 | 0.16 | 3.06% | 5.23 | 5.40 | 111302 | 5952 | 1.99% |
| 2026-04-03 | 5.40 | 5.23 | -0.18 | -3.33% | 5.20 | 5.42 | 128504 | 6769 | 2.30% |
| 2026-04-02 | 5.42 | 5.41 | -0.06 | -1.10% | 5.38 | 5.48 | 104878 | 5693 | 1.88% |
| 2026-04-01 | 5.53 | 5.47 | 0.03 | 0.55% | 5.42 | 5.55 | 138574 | 7576 | 2.48% |
| 2026-03-31 | 5.40 | 5.44 | 0.00 | 0.00% | 5.39 | 5.58 | 159882 | 8795 | 2.86% |
| 2026-03-30 | 5.31 | 5.44 | 0.08 | 1.49% | 5.23 | 5.45 | 138695 | 7436 | 2.48% |
| 2026-03-27 | 5.24 | 5.36 | 0.08 | 1.52% | 5.19 | 5.36 | 87511 | 4651 | 1.57% |
| 2026-03-26 | 5.39 | 5.28 | -0.13 | -2.40% | 5.25 | 5.44 | 126016 | 6716 | 2.25% |
| 2026-03-25 | 5.25 | 5.41 | 0.16 | 3.05% | 5.25 | 5.41 | 157211 | 8396 | 2.81% |
| 2026-03-24 | 5.14 | 5.25 | 0.22 | 4.37% | 5.01 | 5.26 | 215235 | 11061 | 3.85% |
| 2026-03-23 | 5.18 | 5.03 | -0.25 | -4.73% | 4.98 | 5.25 | 211514 | 10817 | 3.78% |
| 2026-03-20 | 5.50 | 5.28 | -0.25 | -4.52% | 5.28 | 5.52 | 209597 | 11235 | 3.75% |
| 2026-03-19 | 5.60 | 5.53 | -0.14 | -2.47% | 5.50 | 5.64 | 145217 | 8068 | 2.60% |
| 2026-03-18 | 5.60 | 5.67 | 0.07 | 1.25% | 5.57 | 5.67 | 98261 | 5519 | 1.76% |
| 2026-03-17 | 5.71 | 5.60 | -0.11 | -1.93% | 5.60 | 5.77 | 129556 | 7371 | 2.32% |
| 2026-03-16 | 5.71 | 5.71 | 0.00 | 0.00% | 5.64 | 5.76 | 116306 | 6611 | 2.08% |
| 2026-03-13 | 5.71 | 5.71 | -0.01 | -0.17% | 5.67 | 5.79 | 127335 | 7304 | 2.28% |
| 2026-03-12 | 5.88 | 5.72 | -0.13 | -2.22% | 5.70 | 5.89 | 158948 | 9152 | 2.84% |
| 2026-03-11 | 5.92 | 5.85 | -0.05 | -0.85% | 5.83 | 5.92 | 132658 | 7778 | 2.37% |
| 2026-03-10 | 5.82 | 5.90 | 0.13 | 2.25% | 5.80 | 5.90 | 150477 | 8834 | 2.69% |
| 2026-03-09 | 5.75 | 5.77 | -0.06 | -1.03% | 5.65 | 5.80 | 183310 | 10493 | 3.28% |