当前时间：2026-06-22 12:28:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.64 | 4.65 | -0.02 | -0.43% | 4.45 | 4.73 | 366354 | 16731 | 7.15% |
| 2026-06-17 | 4.86 | 4.67 | -0.21 | -4.30% | 4.64 | 5.13 | 328813 | 15813 | 6.42% |
| 2026-06-16 | 4.62 | 4.88 | 0.22 | 4.72% | 4.53 | 5.03 | 368932 | 17816 | 7.20% |
| 2026-06-15 | 4.86 | 4.66 | -0.18 | -3.72% | 4.61 | 4.95 | 276523 | 13127 | 5.40% |
| 2026-06-12 | 4.76 | 4.84 | 0.21 | 4.54% | 4.58 | 4.90 | 254464 | 12081 | 4.97% |
| 2026-06-11 | 4.70 | 4.63 | -0.08 | -1.70% | 4.54 | 4.75 | 192564 | 8907 | 3.76% |
| 2026-06-10 | 4.74 | 4.71 | -0.10 | -2.08% | 4.56 | 4.80 | 190145 | 8873 | 3.71% |
| 2026-06-09 | 4.89 | 4.81 | 0.02 | 0.42% | 4.74 | 4.93 | 190001 | 9133 | 3.71% |
| 2026-06-08 | 4.97 | 4.79 | -0.24 | -4.77% | 4.74 | 5.07 | 220793 | 10822 | 4.31% |
| 2026-06-05 | 5.05 | 5.03 | -0.03 | -0.59% | 4.86 | 5.16 | 242925 | 12201 | 4.74% |
| 2026-06-04 | 5.16 | 5.06 | -0.12 | -2.32% | 4.99 | 5.17 | 178174 | 8996 | 3.48% |
| 2026-06-03 | 5.22 | 5.18 | -0.06 | -1.15% | 5.10 | 5.32 | 232191 | 12056 | 4.53% |
| 2026-06-02 | 5.58 | 5.24 | -0.26 | -4.73% | 5.15 | 5.58 | 300332 | 15763 | 5.87% |
| 2026-06-01 | 5.57 | 5.50 | -0.11 | -1.96% | 5.46 | 5.74 | 217886 | 12190 | 4.26% |
| 2026-05-29 | 5.88 | 5.61 | -0.26 | -4.43% | 5.53 | 5.99 | 247869 | 14158 | 4.84% |
| 2026-05-28 | 5.84 | 5.87 | 0.02 | 0.34% | 5.71 | 5.93 | 242558 | 14125 | 4.74% |
| 2026-05-27 | 5.99 | 5.85 | -0.22 | -3.62% | 5.78 | 6.07 | 309076 | 18154 | 6.04% |
| 2026-05-26 | 6.46 | 6.07 | -0.41 | -6.33% | 5.96 | 6.47 | 414272 | 25337 | 8.09% |
| 2026-05-25 | 6.56 | 6.48 | 0.10 | 1.57% | 6.32 | 6.71 | 525197 | 33966 | 10.26% |
| 2026-05-22 | 6.01 | 6.38 | 0.43 | 7.23% | 6.00 | 6.55 | 592744 | 37672 | 11.58% |
| 2026-05-21 | 6.34 | 5.95 | -0.39 | -6.15% | 5.84 | 6.40 | 319858 | 19721 | 6.25% |
| 2026-05-20 | 6.31 | 6.34 | 0.08 | 1.28% | 6.19 | 6.37 | 286809 | 18068 | 5.60% |
| 2026-05-19 | 6.38 | 6.26 | -0.11 | -1.73% | 6.19 | 6.56 | 364298 | 23080 | 7.11% |
| 2026-05-18 | 6.15 | 6.37 | 0.19 | 3.07% | 5.97 | 6.44 | 394974 | 24753 | 7.71% |
| 2026-05-15 | 6.19 | 6.18 | -0.01 | -0.16% | 6.11 | 6.32 | 303649 | 18826 | 5.93% |
| 2026-05-14 | 6.26 | 6.19 | -0.05 | -0.80% | 6.12 | 6.34 | 300678 | 18728 | 5.87% |
| 2026-05-13 | 6.27 | 6.24 | -0.08 | -1.27% | 6.16 | 6.41 | 310539 | 19455 | 6.06% |
| 2026-05-12 | 6.40 | 6.32 | -0.14 | -2.17% | 6.23 | 6.45 | 459717 | 29023 | 8.98% |
| 2026-05-11 | 6.48 | 6.46 | -0.11 | -1.67% | 6.39 | 6.67 | 489317 | 31859 | 9.56% |
| 2026-05-08 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.77 | 705744 | 46378 | 13.78% |
| 2026-05-07 | 6.07 | 6.41 | 0.32 | 5.25% | 5.86 | 6.58 | 933521 | 58628 | 18.23% |
| 2026-05-06 | 6.06 | 6.09 | 0.16 | 2.70% | 5.93 | 6.32 | 984351 | 60207 | 19.22% |
| 2026-04-30 | 6.41 | 5.93 | -0.25 | -4.05% | 5.89 | 6.60 | 1320656 | 81107 | 25.79% |
| 2026-04-29 | 5.70 | 6.18 | 0.56 | 9.96% | 5.65 | 6.18 | 348103 | 21013 | 6.80% |
| 2026-04-28 | 5.16 | 5.62 | 0.51 | 9.98% | 5.12 | 5.62 | 420211 | 22488 | 8.21% |
| 2026-04-27 | 4.94 | 5.11 | 0.13 | 2.61% | 4.86 | 5.15 | 319164 | 16091 | 6.23% |
| 2026-04-24 | 4.66 | 4.98 | 0.30 | 6.41% | 4.66 | 5.13 | 407602 | 20161 | 7.96% |
| 2026-04-23 | 4.82 | 4.68 | -0.14 | -2.90% | 4.66 | 4.83 | 185558 | 8794 | 3.62% |
| 2026-04-22 | 4.89 | 4.82 | -0.05 | -1.03% | 4.78 | 4.89 | 136155 | 6568 | 2.66% |
| 2026-04-21 | 4.89 | 4.87 | -0.03 | -0.61% | 4.82 | 4.93 | 135536 | 6601 | 2.65% |
| 2026-04-20 | 4.82 | 4.90 | 0.12 | 2.51% | 4.69 | 4.93 | 162008 | 7831 | 3.16% |
| 2026-04-17 | 4.85 | 4.78 | -0.08 | -1.65% | 4.73 | 4.86 | 150807 | 7226 | 2.95% |
| 2026-04-16 | 4.71 | 4.86 | 0.16 | 3.40% | 4.71 | 4.88 | 192311 | 9288 | 3.76% |
| 2026-04-15 | 4.75 | 4.70 | -0.05 | -1.05% | 4.70 | 4.82 | 144776 | 6865 | 2.83% |
| 2026-04-14 | 4.75 | 4.75 | 0.02 | 0.42% | 4.63 | 4.75 | 169661 | 7952 | 3.31% |
| 2026-04-13 | 4.53 | 4.73 | 0.15 | 3.28% | 4.50 | 4.75 | 211005 | 9816 | 4.12% |
| 2026-04-10 | 4.47 | 4.58 | 0.14 | 3.15% | 4.40 | 4.67 | 167386 | 7621 | 3.27% |
| 2026-04-09 | 4.49 | 4.44 | -0.05 | -1.11% | 4.37 | 4.49 | 148748 | 6576 | 2.90% |
| 2026-04-08 | 4.43 | 4.49 | 0.14 | 3.22% | 4.41 | 4.50 | 193021 | 8615 | 3.77% |
| 2026-04-07 | 4.22 | 4.35 | 0.12 | 2.84% | 4.18 | 4.38 | 193775 | 8357 | 3.78% |
| 2026-04-03 | 4.44 | 4.23 | -0.20 | -4.51% | 4.17 | 4.49 | 222413 | 9532 | 4.34% |
| 2026-04-02 | 4.64 | 4.43 | -0.18 | -3.90% | 4.37 | 4.65 | 232686 | 10410 | 4.54% |
| 2026-04-01 | 4.78 | 4.61 | -0.04 | -0.86% | 4.54 | 4.80 | 239765 | 11118 | 4.68% |
| 2026-03-31 | 4.72 | 4.65 | -0.04 | -0.85% | 4.65 | 4.88 | 255754 | 12147 | 4.99% |
| 2026-03-30 | 4.79 | 4.69 | -0.06 | -1.26% | 4.62 | 4.83 | 341021 | 16064 | 6.66% |
| 2026-03-27 | 4.44 | 4.75 | 0.23 | 5.09% | 4.44 | 4.97 | 516450 | 24477 | 10.09% |
| 2026-03-26 | 4.72 | 4.52 | -0.16 | -3.42% | 4.45 | 4.77 | 265625 | 12128 | 5.19% |
| 2026-03-25 | 4.59 | 4.68 | 0.13 | 2.86% | 4.59 | 4.88 | 438976 | 20707 | 8.57% |
| 2026-03-24 | 4.38 | 4.55 | 0.31 | 7.31% | 4.27 | 4.56 | 484281 | 21460 | 9.46% |
| 2026-03-23 | 4.51 | 4.24 | -0.39 | -8.42% | 4.17 | 4.52 | 463478 | 20256 | 9.05% |
| 2026-03-20 | 4.89 | 4.63 | -0.26 | -5.32% | 4.58 | 4.98 | 571227 | 26798 | 11.16% |
| 2026-03-19 | 5.06 | 4.89 | -0.31 | -5.96% | 4.83 | 5.27 | 698416 | 34859 | 13.64% |
| 2026-03-18 | 5.57 | 5.20 | -0.29 | -5.28% | 5.01 | 5.64 | 1170790 | 61153 | 22.86% |
| 2026-03-17 | 5.64 | 5.49 | -0.09 | -1.61% | 5.44 | 6.14 | 1368420 | 79779 | 26.72% |
| 2026-03-16 | 5.48 | 5.58 | 0.07 | 1.27% | 5.42 | 5.65 | 571041 | 31741 | 11.15% |