当前时间：2026-06-22 23:52:50 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.64 | 4.62 | -0.01 | -0.22% | 4.37 | 4.65 | 208935 | 9364 | 5.77% |
| 2026-06-18 | 4.60 | 4.63 | -0.02 | -0.43% | 4.51 | 4.68 | 140125 | 6460 | 3.87% |
| 2026-06-17 | 4.70 | 4.65 | -0.10 | -2.11% | 4.62 | 4.73 | 158060 | 7367 | 4.36% |
| 2026-06-16 | 4.97 | 4.75 | -0.16 | -3.26% | 4.68 | 4.97 | 171253 | 8127 | 4.73% |
| 2026-06-15 | 4.98 | 4.91 | -0.05 | -1.01% | 4.88 | 5.12 | 143478 | 7143 | 3.96% |
| 2026-06-12 | 4.97 | 4.96 | 0.07 | 1.43% | 4.80 | 5.02 | 177071 | 8747 | 4.89% |
| 2026-06-11 | 5.01 | 4.89 | -0.04 | -0.81% | 4.82 | 5.24 | 195607 | 9711 | 5.40% |
| 2026-06-10 | 5.07 | 4.93 | -0.09 | -1.79% | 4.80 | 5.07 | 154622 | 7576 | 4.27% |
| 2026-06-09 | 5.15 | 5.02 | -0.08 | -1.57% | 4.81 | 5.15 | 199728 | 9928 | 5.51% |
| 2026-06-08 | 5.06 | 5.10 | -0.08 | -1.54% | 5.01 | 5.27 | 206824 | 10651 | 5.71% |
| 2026-06-05 | 5.50 | 5.18 | -0.23 | -4.25% | 5.16 | 5.50 | 286261 | 14966 | 7.90% |
| 2026-06-04 | 5.46 | 5.41 | 0.00 | 0.00% | 5.30 | 5.60 | 226058 | 12228 | 6.24% |
| 2026-06-03 | 5.62 | 5.41 | -0.10 | -1.81% | 5.36 | 5.62 | 242705 | 13218 | 6.70% |
| 2026-06-02 | 5.82 | 5.51 | -0.22 | -3.84% | 5.37 | 5.83 | 366177 | 20294 | 10.11% |
| 2026-06-01 | 5.25 | 5.73 | 0.52 | 9.98% | 5.15 | 5.73 | 273783 | 15132 | 7.56% |
| 2026-05-29 | 5.50 | 5.21 | -0.24 | -4.40% | 5.20 | 5.76 | 277203 | 14898 | 7.65% |
| 2026-05-28 | 5.61 | 5.45 | -0.09 | -1.62% | 5.36 | 5.64 | 227505 | 12461 | 6.28% |
| 2026-05-27 | 5.72 | 5.54 | -0.24 | -4.15% | 5.49 | 5.80 | 313467 | 17489 | 8.65% |
| 2026-05-26 | 5.65 | 5.78 | 0.02 | 0.35% | 5.40 | 6.05 | 544799 | 31134 | 15.04% |
| 2026-05-25 | 5.94 | 5.76 | -0.44 | -7.10% | 5.66 | 6.18 | 552153 | 32166 | 15.24% |
| 2026-05-22 | 6.45 | 6.20 | -0.69 | -10.01% | 6.20 | 6.54 | 491526 | 30605 | 13.57% |
| 2026-05-21 | 8.04 | 6.89 | -0.77 | -10.05% | 6.89 | 8.04 | 351948 | 24830 | 9.72% |
| 2026-05-13 | 7.05 | 7.66 | 0.70 | 10.06% | 7.02 | 7.66 | 561495 | 41741 | 15.50% |
| 2026-05-12 | 7.19 | 6.96 | -0.23 | -3.20% | 6.89 | 7.21 | 380810 | 26617 | 10.51% |
| 2026-05-11 | 7.11 | 7.19 | 0.27 | 3.90% | 7.04 | 7.30 | 751688 | 53910 | 20.75% |
| 2026-05-08 | 6.30 | 6.92 | 0.63 | 10.02% | 6.30 | 6.92 | 614656 | 41846 | 16.97% |
| 2026-05-07 | 6.30 | 6.29 | -0.02 | -0.32% | 6.21 | 6.36 | 124427 | 7808 | 3.43% |
| 2026-05-06 | 6.47 | 6.31 | -0.16 | -2.47% | 6.25 | 6.47 | 218528 | 13820 | 6.03% |
| 2026-04-30 | 6.53 | 6.47 | -0.09 | -1.37% | 6.42 | 6.60 | 141898 | 9184 | 3.92% |
| 2026-04-29 | 6.47 | 6.56 | 0.08 | 1.23% | 6.44 | 6.67 | 128075 | 8453 | 3.54% |
| 2026-04-28 | 6.56 | 6.48 | -0.07 | -1.07% | 6.43 | 6.60 | 126895 | 8227 | 3.50% |
| 2026-04-27 | 6.41 | 6.55 | 0.11 | 1.71% | 6.27 | 6.60 | 199484 | 12845 | 5.51% |
| 2026-04-24 | 6.61 | 6.44 | -0.22 | -3.30% | 6.40 | 6.67 | 189453 | 12300 | 5.23% |
| 2026-04-23 | 6.65 | 6.66 | -0.07 | -1.04% | 6.54 | 6.77 | 247501 | 16436 | 6.83% |
| 2026-04-22 | 7.16 | 6.73 | -0.30 | -4.27% | 6.65 | 7.20 | 449972 | 30621 | 12.42% |
| 2026-04-21 | 6.68 | 7.03 | 0.37 | 5.56% | 6.68 | 7.33 | 673936 | 47914 | 18.60% |
| 2026-04-20 | 6.68 | 6.66 | -0.04 | -0.60% | 6.40 | 6.69 | 268780 | 17611 | 7.42% |
| 2026-04-17 | 6.71 | 6.70 | 0.02 | 0.30% | 6.57 | 6.77 | 193323 | 12927 | 5.34% |
| 2026-04-16 | 6.58 | 6.68 | 0.21 | 3.25% | 6.46 | 6.70 | 257739 | 17040 | 6.09% |
| 2026-04-15 | 6.39 | 6.47 | 0.05 | 0.78% | 6.32 | 6.62 | 198977 | 12849 | 4.70% |
| 2026-04-14 | 6.65 | 6.42 | -0.19 | -2.87% | 6.36 | 6.65 | 184550 | 11884 | 4.36% |
| 2026-04-13 | 6.59 | 6.61 | 0.08 | 1.23% | 6.35 | 6.62 | 197592 | 12797 | 4.67% |
| 2026-04-10 | 6.58 | 6.53 | -0.04 | -0.61% | 6.42 | 6.60 | 195764 | 12704 | 4.62% |
| 2026-04-09 | 6.65 | 6.57 | -0.08 | -1.20% | 6.52 | 6.77 | 218714 | 14500 | 5.17% |
| 2026-04-08 | 6.56 | 6.65 | -0.11 | -1.63% | 6.51 | 6.79 | 232911 | 15486 | 5.50% |
| 2026-04-07 | 6.60 | 6.76 | 0.08 | 1.20% | 6.48 | 6.84 | 185680 | 12449 | 4.39% |
| 2026-04-03 | 6.61 | 6.68 | 0.00 | 0.00% | 6.44 | 6.87 | 270398 | 18030 | 6.39% |
| 2026-04-02 | 6.63 | 6.68 | 0.06 | 0.91% | 6.62 | 6.88 | 222913 | 14974 | 5.27% |
| 2026-04-01 | 6.66 | 6.62 | -0.01 | -0.15% | 6.54 | 6.80 | 247763 | 16504 | 5.85% |
| 2026-03-31 | 6.56 | 6.63 | 0.08 | 1.22% | 6.54 | 6.88 | 251841 | 16900 | 5.95% |
| 2026-03-30 | 6.54 | 6.55 | 0.01 | 0.15% | 6.26 | 6.65 | 229451 | 14756 | 5.42% |
| 2026-03-27 | 6.24 | 6.54 | 0.26 | 4.14% | 6.20 | 6.58 | 221276 | 14256 | 5.23% |
| 2026-03-26 | 6.59 | 6.28 | -0.28 | -4.27% | 6.25 | 6.60 | 235029 | 14932 | 5.55% |
| 2026-03-25 | 6.03 | 6.56 | 0.42 | 6.84% | 6.01 | 6.62 | 370888 | 23818 | 8.76% |
| 2026-03-24 | 6.25 | 6.14 | -0.27 | -4.21% | 5.91 | 6.29 | 320128 | 19445 | 7.56% |
| 2026-03-23 | 6.33 | 6.41 | 0.02 | 0.31% | 6.04 | 6.68 | 371151 | 23769 | 8.77% |
| 2026-03-20 | 6.66 | 6.39 | -0.30 | -4.48% | 6.25 | 6.73 | 344046 | 22214 | 8.13% |
| 2026-03-19 | 7.14 | 6.69 | -0.33 | -4.70% | 6.68 | 7.16 | 465699 | 31914 | 11.00% |
| 2026-03-18 | 6.97 | 7.02 | 0.05 | 0.72% | 6.72 | 7.04 | 591310 | 40751 | 13.97% |
| 2026-03-17 | 6.32 | 6.97 | 0.63 | 9.94% | 6.23 | 6.97 | 543943 | 36694 | 12.85% |
| 2026-03-16 | 6.20 | 6.34 | 0.10 | 1.60% | 6.19 | 6.45 | 225679 | 14352 | 5.33% |