当前时间：2026-06-20 23:46:46 星期六休市中
| 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 | 4.20 | 4.12 | -0.10 | -2.37% | 4.12 | 4.22 | 193687 | 8052 | 0.79% |
| 2026-06-17 | 4.23 | 4.22 | -0.01 | -0.24% | 4.18 | 4.24 | 154606 | 6492 | 0.63% |
| 2026-06-16 | 4.29 | 4.23 | -0.07 | -1.63% | 4.20 | 4.29 | 276479 | 11698 | 1.13% |
| 2026-06-15 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.34 | 252886 | 10880 | 1.04% |
| 2026-06-12 | 4.25 | 4.30 | 0.04 | 0.94% | 4.23 | 4.30 | 243970 | 10425 | 1.00% |
| 2026-06-11 | 4.31 | 4.26 | -0.05 | -1.16% | 4.24 | 4.32 | 193661 | 8271 | 0.79% |
| 2026-06-10 | 4.21 | 4.31 | 0.07 | 1.65% | 4.21 | 4.32 | 243339 | 10417 | 1.00% |
| 2026-06-09 | 4.21 | 4.24 | 0.02 | 0.47% | 4.17 | 4.26 | 227307 | 9613 | 0.93% |
| 2026-06-08 | 4.22 | 4.22 | -0.01 | -0.24% | 4.17 | 4.24 | 211259 | 8892 | 0.87% |
| 2026-06-05 | 4.19 | 4.23 | 0.05 | 1.20% | 4.17 | 4.25 | 175995 | 7424 | 0.72% |
| 2026-06-04 | 4.26 | 4.18 | -0.08 | -1.88% | 4.17 | 4.29 | 180331 | 7609 | 0.74% |
| 2026-06-03 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 228843 | 9758 | 0.94% |
| 2026-06-02 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.38 | 222144 | 9651 | 0.91% |
| 2026-06-01 | 4.23 | 4.34 | 0.10 | 2.36% | 4.18 | 4.37 | 282888 | 12116 | 1.16% |
| 2026-05-29 | 4.18 | 4.24 | 0.06 | 1.44% | 4.16 | 4.25 | 243611 | 10268 | 1.00% |
| 2026-05-28 | 4.21 | 4.18 | -0.03 | -0.71% | 4.14 | 4.23 | 157126 | 6577 | 0.64% |
| 2026-05-27 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.26 | 129095 | 5449 | 0.53% |
| 2026-05-26 | 4.23 | 4.23 | 0.00 | 0.00% | 4.21 | 4.26 | 127540 | 5395 | 0.52% |
| 2026-05-25 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.28 | 142379 | 6045 | 0.58% |
| 2026-05-22 | 4.27 | 4.27 | -0.01 | -0.23% | 4.25 | 4.29 | 155188 | 6627 | 0.64% |
| 2026-05-21 | 4.29 | 4.28 | 0.01 | 0.23% | 4.25 | 4.34 | 224969 | 9682 | 0.92% |
| 2026-05-20 | 4.40 | 4.39 | -0.01 | -0.23% | 4.35 | 4.41 | 181210 | 7928 | 0.74% |
| 2026-05-19 | 4.38 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 189756 | 8355 | 0.78% |
| 2026-05-18 | 4.36 | 4.39 | 0.03 | 0.69% | 4.33 | 4.39 | 245825 | 10725 | 1.01% |
| 2026-05-15 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.45 | 309047 | 13585 | 1.27% |
| 2026-05-14 | 4.48 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 214029 | 9554 | 0.88% |
| 2026-05-13 | 4.48 | 4.47 | 0.00 | 0.00% | 4.46 | 4.49 | 196824 | 8800 | 0.81% |
| 2026-05-12 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.49 | 226031 | 10111 | 0.93% |
| 2026-05-11 | 4.48 | 4.47 | -0.01 | -0.22% | 4.44 | 4.48 | 269270 | 12000 | 1.10% |
| 2026-05-08 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 199978 | 8961 | 0.82% |
| 2026-05-07 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.56 | 289641 | 13017 | 1.19% |
| 2026-05-06 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 374161 | 16962 | 1.53% |
| 2026-04-30 | 4.60 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 261527 | 11992 | 1.07% |
| 2026-04-29 | 4.58 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 221334 | 10250 | 0.91% |
| 2026-04-28 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 221356 | 10203 | 0.91% |
| 2026-04-27 | 4.67 | 4.64 | -0.01 | -0.22% | 4.64 | 4.73 | 236129 | 11031 | 0.97% |
| 2026-04-24 | 4.73 | 4.65 | -0.11 | -2.31% | 4.60 | 4.73 | 378374 | 17611 | 1.55% |
| 2026-04-23 | 4.68 | 4.76 | 0.06 | 1.28% | 4.67 | 4.78 | 348018 | 16491 | 1.43% |
| 2026-04-22 | 4.62 | 4.70 | 0.07 | 1.51% | 4.60 | 4.71 | 346360 | 16188 | 1.42% |
| 2026-04-21 | 4.55 | 4.63 | 0.08 | 1.76% | 4.55 | 4.64 | 287013 | 13217 | 1.18% |
| 2026-04-20 | 4.50 | 4.55 | 0.04 | 0.89% | 4.49 | 4.57 | 253539 | 11511 | 1.04% |
| 2026-04-17 | 4.51 | 4.51 | -0.01 | -0.22% | 4.48 | 4.52 | 184804 | 8317 | 0.76% |
| 2026-04-16 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 189790 | 8585 | 0.78% |
| 2026-04-15 | 4.47 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 222582 | 10009 | 0.91% |
| 2026-04-14 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.48 | 176383 | 7859 | 0.72% |
| 2026-04-13 | 4.49 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 168024 | 7487 | 0.69% |
| 2026-04-10 | 4.49 | 4.49 | 0.01 | 0.22% | 4.48 | 4.52 | 194552 | 8751 | 0.80% |
| 2026-04-09 | 4.53 | 4.48 | -0.06 | -1.32% | 4.48 | 4.55 | 224272 | 10099 | 0.92% |
| 2026-04-08 | 4.49 | 4.54 | 0.09 | 2.02% | 4.48 | 4.54 | 285807 | 12884 | 1.17% |
| 2026-04-07 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.50 | 244148 | 10882 | 1.00% |
| 2026-04-03 | 4.53 | 4.47 | -0.07 | -1.54% | 4.45 | 4.54 | 259114 | 11609 | 1.06% |
| 2026-04-02 | 4.54 | 4.54 | 0.02 | 0.44% | 4.50 | 4.57 | 283598 | 12869 | 1.16% |
| 2026-04-01 | 4.52 | 4.52 | 0.03 | 0.67% | 4.49 | 4.55 | 330800 | 14954 | 1.35% |
| 2026-03-31 | 4.50 | 4.49 | 0.00 | 0.00% | 4.48 | 4.55 | 285763 | 12902 | 1.17% |
| 2026-03-30 | 4.46 | 4.49 | 0.00 | 0.00% | 4.46 | 4.53 | 304109 | 13663 | 1.25% |
| 2026-03-27 | 4.55 | 4.49 | -0.08 | -1.75% | 4.47 | 4.57 | 285430 | 12888 | 1.17% |
| 2026-03-26 | 4.53 | 4.57 | 0.04 | 0.88% | 4.51 | 4.59 | 333106 | 15189 | 1.36% |
| 2026-03-25 | 4.45 | 4.53 | 0.08 | 1.80% | 4.41 | 4.55 | 302091 | 13564 | 1.24% |
| 2026-03-24 | 4.35 | 4.45 | 0.17 | 3.97% | 4.31 | 4.46 | 375197 | 16471 | 1.54% |
| 2026-03-23 | 4.51 | 4.28 | -0.27 | -5.93% | 4.25 | 4.52 | 575847 | 25134 | 2.36% |
| 2026-03-20 | 4.60 | 4.55 | -0.03 | -0.66% | 4.55 | 4.63 | 268130 | 12286 | 1.10% |
| 2026-03-19 | 4.62 | 4.58 | -0.04 | -0.87% | 4.58 | 4.66 | 214112 | 9891 | 0.88% |
| 2026-03-18 | 4.67 | 4.62 | -0.05 | -1.07% | 4.59 | 4.68 | 286316 | 13257 | 1.17% |
| 2026-03-17 | 4.63 | 4.67 | 0.04 | 0.86% | 4.63 | 4.69 | 290156 | 13565 | 1.19% |
| 2026-03-16 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.66 | 299774 | 13860 | 1.23% |
| 2026-03-13 | 4.59 | 4.61 | 0.01 | 0.22% | 4.57 | 4.65 | 332245 | 15308 | 1.36% |
| 2026-03-12 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.61 | 298537 | 13697 | 1.22% |