当前时间：2026-06-21 12:24:50 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 | 4.51 | 4.52 | -0.02 | -0.44% | 4.45 | 4.61 | 116416 | 5276 | 2.30% |
| 2026-06-17 | 4.68 | 4.54 | -0.16 | -3.40% | 4.51 | 4.68 | 106534 | 4863 | 2.10% |
| 2026-06-16 | 4.64 | 4.70 | 0.06 | 1.29% | 4.52 | 4.77 | 125838 | 5845 | 2.48% |
| 2026-06-15 | 4.61 | 4.64 | 0.07 | 1.53% | 4.57 | 4.74 | 105922 | 4933 | 2.09% |
| 2026-06-12 | 4.58 | 4.57 | 0.03 | 0.66% | 4.51 | 4.67 | 116569 | 5348 | 2.30% |
| 2026-06-11 | 4.66 | 4.54 | -0.15 | -3.20% | 4.46 | 4.70 | 111247 | 5038 | 2.20% |
| 2026-06-10 | 4.79 | 4.69 | -0.11 | -2.29% | 4.57 | 4.82 | 129987 | 6066 | 2.57% |
| 2026-06-09 | 4.75 | 4.80 | 0.06 | 1.27% | 4.67 | 4.85 | 107233 | 5116 | 2.12% |
| 2026-06-08 | 4.80 | 4.74 | -0.19 | -3.85% | 4.66 | 4.94 | 140097 | 6721 | 2.77% |
| 2026-06-05 | 4.81 | 4.93 | 0.12 | 2.49% | 4.72 | 5.03 | 143444 | 7009 | 2.83% |
| 2026-06-04 | 4.98 | 4.81 | -0.15 | -3.02% | 4.77 | 5.00 | 121341 | 5890 | 2.39% |
| 2026-06-03 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.06 | 100545 | 5016 | 1.98% |
| 2026-06-02 | 5.12 | 5.02 | -0.08 | -1.57% | 4.98 | 5.17 | 122345 | 6167 | 2.41% |
| 2026-06-01 | 4.98 | 5.10 | 0.10 | 2.00% | 4.93 | 5.17 | 128608 | 6556 | 2.54% |
| 2026-05-29 | 5.20 | 5.00 | -0.19 | -3.66% | 4.95 | 5.28 | 158523 | 8078 | 3.13% |
| 2026-05-28 | 5.20 | 5.19 | -0.01 | -0.19% | 5.00 | 5.28 | 175071 | 9005 | 3.46% |
| 2026-05-27 | 5.37 | 5.20 | -0.18 | -3.35% | 5.17 | 5.42 | 135348 | 7112 | 2.67% |
| 2026-05-26 | 5.53 | 5.38 | -0.15 | -2.71% | 5.31 | 5.58 | 123843 | 6700 | 2.44% |
| 2026-05-25 | 5.58 | 5.53 | -0.01 | -0.18% | 5.42 | 5.73 | 169740 | 9469 | 3.35% |
| 2026-05-22 | 5.52 | 5.54 | -0.13 | -2.29% | 5.29 | 5.61 | 246570 | 13355 | 4.87% |
| 2026-05-21 | 5.78 | 5.67 | -0.07 | -1.22% | 5.49 | 5.87 | 121037 | 6905 | 2.39% |
| 2026-05-20 | 5.91 | 5.74 | -0.13 | -2.21% | 5.71 | 5.93 | 125606 | 7273 | 2.48% |
| 2026-05-19 | 5.80 | 5.87 | 0.01 | 0.17% | 5.78 | 5.94 | 115457 | 6761 | 2.28% |
| 2026-05-18 | 5.69 | 5.86 | 0.12 | 2.09% | 5.63 | 5.86 | 119063 | 6861 | 2.35% |
| 2026-05-15 | 5.76 | 5.74 | -0.01 | -0.17% | 5.67 | 5.83 | 138554 | 7978 | 2.73% |
| 2026-05-14 | 5.92 | 5.75 | -0.14 | -2.38% | 5.75 | 5.93 | 133598 | 7758 | 2.64% |
| 2026-05-13 | 5.89 | 5.89 | 0.02 | 0.34% | 5.84 | 5.94 | 116373 | 6843 | 2.30% |
| 2026-05-12 | 5.92 | 5.87 | -0.07 | -1.18% | 5.85 | 6.00 | 154468 | 9126 | 3.05% |
| 2026-05-11 | 6.00 | 5.94 | -0.01 | -0.17% | 5.86 | 6.04 | 157714 | 9400 | 3.11% |
| 2026-05-08 | 5.90 | 5.95 | 0.02 | 0.34% | 5.87 | 6.00 | 126979 | 7536 | 2.51% |
| 2026-05-07 | 5.85 | 5.93 | 0.08 | 1.37% | 5.84 | 5.97 | 120099 | 7112 | 2.37% |
| 2026-05-06 | 5.80 | 5.85 | 0.10 | 1.74% | 5.77 | 5.90 | 174697 | 10191 | 3.45% |
| 2026-04-30 | 5.69 | 5.75 | 0.08 | 1.41% | 5.66 | 5.81 | 124391 | 7147 | 2.46% |
| 2026-04-29 | 5.50 | 5.67 | 0.16 | 2.90% | 5.49 | 5.75 | 169374 | 9606 | 3.34% |
| 2026-04-28 | 5.57 | 5.51 | -0.08 | -1.43% | 5.48 | 5.65 | 143237 | 7946 | 2.83% |
| 2026-04-27 | 5.43 | 5.59 | 0.17 | 3.14% | 5.28 | 5.62 | 261570 | 14258 | 5.16% |
| 2026-04-24 | 5.23 | 5.42 | 0.25 | 4.84% | 5.18 | 5.57 | 299964 | 16214 | 5.92% |
| 2026-04-23 | 5.28 | 5.17 | -0.09 | -1.71% | 5.14 | 5.38 | 119123 | 6214 | 2.35% |
| 2026-04-22 | 5.10 | 5.26 | 0.11 | 2.14% | 5.02 | 5.29 | 157748 | 8190 | 3.12% |
| 2026-04-21 | 5.20 | 5.15 | -0.07 | -1.34% | 5.10 | 5.20 | 81090 | 4177 | 1.60% |
| 2026-04-20 | 5.21 | 5.22 | -0.02 | -0.38% | 5.18 | 5.25 | 93603 | 4870 | 1.85% |
| 2026-04-17 | 5.35 | 5.24 | -0.13 | -2.42% | 5.16 | 5.36 | 121634 | 6353 | 2.40% |
| 2026-04-16 | 5.18 | 5.37 | 0.20 | 3.87% | 5.14 | 5.39 | 128112 | 6769 | 2.53% |
| 2026-04-15 | 5.33 | 5.17 | -0.14 | -2.64% | 5.12 | 5.34 | 106169 | 5521 | 2.10% |
| 2026-04-14 | 5.36 | 5.31 | -0.01 | -0.19% | 5.22 | 5.41 | 89601 | 4756 | 1.77% |
| 2026-04-13 | 5.25 | 5.32 | 0.05 | 0.95% | 5.21 | 5.32 | 78864 | 4152 | 1.56% |
| 2026-04-10 | 5.33 | 5.27 | -0.03 | -0.57% | 5.25 | 5.38 | 81382 | 4322 | 1.61% |
| 2026-04-09 | 5.37 | 5.30 | -0.09 | -1.67% | 5.25 | 5.40 | 100479 | 5337 | 1.98% |
| 2026-04-08 | 5.24 | 5.39 | 0.26 | 5.07% | 5.24 | 5.39 | 124591 | 6653 | 2.46% |
| 2026-04-07 | 5.00 | 5.13 | 0.12 | 2.40% | 4.97 | 5.15 | 110352 | 5609 | 2.18% |
| 2026-04-03 | 5.24 | 5.01 | -0.16 | -3.09% | 5.00 | 5.24 | 121586 | 6150 | 2.40% |
| 2026-04-02 | 5.31 | 5.17 | -0.14 | -2.64% | 5.13 | 5.32 | 104152 | 5431 | 2.06% |
| 2026-04-01 | 5.35 | 5.31 | 0.09 | 1.72% | 5.24 | 5.36 | 87890 | 4643 | 1.74% |
| 2026-03-31 | 5.30 | 5.22 | -0.09 | -1.69% | 5.21 | 5.37 | 102738 | 5434 | 2.03% |
| 2026-03-30 | 5.23 | 5.31 | 0.01 | 0.19% | 5.16 | 5.33 | 119107 | 6251 | 2.35% |
| 2026-03-27 | 5.16 | 5.30 | 0.08 | 1.53% | 5.13 | 5.32 | 102136 | 5366 | 2.02% |
| 2026-03-26 | 5.41 | 5.22 | -0.19 | -3.51% | 5.19 | 5.46 | 133987 | 7067 | 2.65% |
| 2026-03-25 | 5.32 | 5.41 | 0.13 | 2.46% | 5.31 | 5.49 | 166765 | 9053 | 3.29% |
| 2026-03-24 | 5.20 | 5.28 | 0.23 | 4.55% | 5.05 | 5.30 | 201390 | 10426 | 3.98% |
| 2026-03-23 | 5.37 | 5.05 | -0.48 | -8.68% | 5.00 | 5.42 | 203986 | 10629 | 4.03% |
| 2026-03-20 | 5.84 | 5.53 | -0.30 | -5.15% | 5.52 | 5.89 | 155944 | 8792 | 3.08% |
| 2026-03-19 | 5.88 | 5.83 | -0.13 | -2.18% | 5.79 | 5.94 | 81511 | 4776 | 1.61% |
| 2026-03-18 | 5.81 | 5.96 | 0.19 | 3.29% | 5.76 | 5.98 | 108460 | 6361 | 2.14% |
| 2026-03-17 | 5.95 | 5.77 | -0.15 | -2.53% | 5.75 | 5.97 | 89806 | 5260 | 1.77% |
| 2026-03-16 | 5.85 | 5.92 | 0.06 | 1.02% | 5.82 | 5.94 | 92830 | 5456 | 1.83% |
| 2026-03-13 | 5.93 | 5.86 | -0.08 | -1.35% | 5.84 | 6.01 | 82485 | 4891 | 1.63% |