当前时间：2026-06-22 16:53:13 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 | 4.26 | 4.24 | -0.02 | -0.47% | 4.09 | 4.26 | 195145 | 8132 | 2.13% |
| 2026-06-18 | 4.35 | 4.26 | -0.12 | -2.74% | 4.25 | 4.36 | 135563 | 5816 | 1.48% |
| 2026-06-17 | 4.50 | 4.38 | -0.11 | -2.45% | 4.36 | 4.54 | 175758 | 7772 | 1.92% |
| 2026-06-16 | 4.42 | 4.49 | 0.05 | 1.13% | 4.32 | 4.51 | 192401 | 8506 | 2.10% |
| 2026-06-15 | 4.50 | 4.44 | -0.02 | -0.45% | 4.40 | 4.55 | 144523 | 6447 | 1.58% |
| 2026-06-12 | 4.43 | 4.46 | 0.10 | 2.29% | 4.33 | 4.46 | 178066 | 7828 | 1.94% |
| 2026-06-11 | 4.43 | 4.36 | -0.10 | -2.24% | 4.32 | 4.47 | 193159 | 8433 | 2.11% |
| 2026-06-10 | 4.81 | 4.46 | -0.54 | -10.80% | 4.34 | 4.81 | 413374 | 18592 | 4.51% |
| 2026-06-09 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.04 | 43703 | 2183 | 0.48% |
| 2026-06-08 | 5.07 | 5.00 | -0.10 | -1.96% | 4.98 | 5.10 | 64932 | 3265 | 0.71% |
| 2026-06-05 | 5.10 | 5.10 | 0.03 | 0.59% | 5.09 | 5.17 | 51719 | 2648 | 0.56% |
| 2026-06-04 | 5.17 | 5.07 | -0.11 | -2.12% | 5.04 | 5.18 | 68692 | 3492 | 0.75% |
| 2026-06-03 | 5.29 | 5.18 | -0.10 | -1.89% | 5.17 | 5.31 | 62793 | 3267 | 0.68% |
| 2026-06-02 | 5.39 | 5.28 | -0.12 | -2.22% | 5.28 | 5.39 | 54852 | 2916 | 0.60% |
| 2026-06-01 | 5.34 | 5.40 | 0.08 | 1.50% | 5.27 | 5.40 | 48369 | 2590 | 0.53% |
| 2026-05-29 | 5.30 | 5.32 | 0.05 | 0.95% | 5.29 | 5.37 | 59521 | 3171 | 0.65% |
| 2026-05-28 | 5.35 | 5.37 | 0.03 | 0.56% | 5.28 | 5.38 | 56319 | 3009 | 0.61% |
| 2026-05-27 | 5.43 | 5.34 | -0.07 | -1.29% | 5.30 | 5.44 | 75664 | 4050 | 0.83% |
| 2026-05-26 | 5.48 | 5.41 | -0.09 | -1.64% | 5.39 | 5.49 | 77297 | 4193 | 0.84% |
| 2026-05-25 | 5.60 | 5.50 | -0.09 | -1.61% | 5.45 | 5.61 | 91845 | 5068 | 1.00% |
| 2026-05-22 | 5.56 | 5.59 | 0.03 | 0.54% | 5.55 | 5.63 | 57553 | 3216 | 0.63% |
| 2026-05-21 | 5.71 | 5.56 | -0.15 | -2.63% | 5.56 | 5.72 | 96823 | 5475 | 1.06% |
| 2026-05-20 | 5.71 | 5.71 | -0.02 | -0.35% | 5.63 | 5.79 | 113322 | 6473 | 1.24% |
| 2026-05-19 | 5.56 | 5.73 | 0.17 | 3.06% | 5.56 | 5.74 | 111773 | 6329 | 1.22% |
| 2026-05-18 | 5.59 | 5.56 | -0.06 | -1.07% | 5.55 | 5.60 | 63362 | 3525 | 0.69% |
| 2026-05-15 | 5.65 | 5.62 | 0.00 | 0.00% | 5.59 | 5.66 | 66685 | 3751 | 0.73% |
| 2026-05-14 | 5.76 | 5.62 | -0.12 | -2.09% | 5.62 | 5.76 | 98746 | 5599 | 1.08% |
| 2026-05-13 | 5.76 | 5.74 | -0.04 | -0.69% | 5.73 | 5.79 | 88214 | 5071 | 0.96% |
| 2026-05-12 | 5.88 | 5.78 | -0.11 | -1.87% | 5.76 | 5.88 | 117145 | 6802 | 1.28% |
| 2026-05-11 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 5.90 | 119803 | 7004 | 1.31% |
| 2026-05-08 | 5.83 | 5.85 | 0.02 | 0.34% | 5.81 | 5.87 | 83616 | 4883 | 0.91% |
| 2026-05-07 | 5.83 | 5.83 | -0.01 | -0.17% | 5.79 | 5.84 | 79983 | 4649 | 0.87% |
| 2026-05-06 | 5.79 | 5.84 | 0.06 | 1.04% | 5.78 | 5.84 | 98985 | 5750 | 1.08% |
| 2026-04-30 | 5.79 | 5.78 | -0.04 | -0.69% | 5.75 | 5.81 | 81458 | 4707 | 0.89% |
| 2026-04-29 | 5.72 | 5.82 | 0.09 | 1.57% | 5.70 | 5.82 | 92660 | 5366 | 1.01% |
| 2026-04-28 | 5.73 | 5.73 | 0.00 | 0.00% | 5.68 | 5.79 | 124965 | 7168 | 1.36% |
| 2026-04-27 | 5.78 | 5.73 | -0.06 | -1.04% | 5.68 | 5.78 | 97649 | 5587 | 1.06% |
| 2026-04-24 | 5.77 | 5.79 | -0.01 | -0.17% | 5.72 | 5.82 | 77336 | 4452 | 0.84% |
| 2026-04-23 | 5.85 | 5.80 | -0.06 | -1.02% | 5.79 | 5.86 | 95619 | 5560 | 1.04% |
| 2026-04-22 | 5.92 | 5.86 | -0.08 | -1.35% | 5.83 | 5.92 | 112934 | 6623 | 1.23% |
| 2026-04-21 | 5.99 | 5.94 | -0.05 | -0.83% | 5.92 | 5.99 | 73162 | 4347 | 0.80% |
| 2026-04-20 | 6.01 | 5.99 | -0.01 | -0.17% | 5.96 | 6.02 | 98164 | 5874 | 1.07% |
| 2026-04-17 | 5.97 | 6.00 | -0.01 | -0.17% | 5.88 | 6.01 | 160170 | 9519 | 1.75% |
| 2026-04-16 | 6.00 | 6.01 | 0.00 | 0.00% | 5.94 | 6.02 | 134109 | 8009 | 1.46% |
| 2026-04-15 | 5.96 | 6.01 | 0.09 | 1.52% | 5.90 | 6.05 | 185994 | 11155 | 2.03% |
| 2026-04-14 | 5.91 | 5.92 | 0.03 | 0.51% | 5.84 | 5.92 | 103455 | 6078 | 1.13% |
| 2026-04-13 | 5.97 | 5.89 | -0.10 | -1.67% | 5.86 | 5.97 | 130210 | 7666 | 1.42% |
| 2026-04-10 | 5.98 | 5.99 | 0.02 | 0.34% | 5.95 | 6.06 | 129793 | 7794 | 1.42% |
| 2026-04-09 | 6.05 | 5.97 | -0.11 | -1.81% | 5.96 | 6.16 | 180175 | 10912 | 1.96% |
| 2026-04-08 | 6.07 | 6.08 | 0.09 | 1.50% | 6.00 | 6.10 | 186855 | 11305 | 2.04% |
| 2026-04-07 | 5.87 | 5.99 | 0.10 | 1.70% | 5.78 | 6.04 | 167757 | 9971 | 1.83% |
| 2026-04-03 | 6.01 | 5.89 | -0.19 | -3.13% | 5.87 | 6.09 | 170780 | 10152 | 1.86% |
| 2026-04-02 | 6.03 | 6.08 | 0.02 | 0.33% | 6.00 | 6.14 | 219567 | 13344 | 2.39% |
| 2026-04-01 | 5.95 | 6.06 | 0.17 | 2.89% | 5.89 | 6.06 | 185228 | 11089 | 2.02% |
| 2026-03-31 | 5.91 | 5.89 | -0.03 | -0.51% | 5.87 | 5.99 | 125545 | 7452 | 1.37% |
| 2026-03-30 | 5.83 | 5.92 | 0.00 | 0.00% | 5.83 | 5.94 | 136699 | 8073 | 1.49% |
| 2026-03-27 | 5.74 | 5.92 | 0.14 | 2.42% | 5.69 | 5.93 | 171833 | 10069 | 1.87% |
| 2026-03-26 | 5.83 | 5.78 | -0.07 | -1.20% | 5.75 | 5.90 | 168540 | 9817 | 1.84% |
| 2026-03-25 | 5.74 | 5.85 | 0.11 | 1.92% | 5.73 | 5.87 | 160742 | 9331 | 1.75% |
| 2026-03-24 | 5.72 | 5.74 | 0.12 | 2.14% | 5.63 | 5.75 | 133886 | 7621 | 1.46% |
| 2026-03-23 | 5.96 | 5.62 | -0.41 | -6.80% | 5.59 | 5.96 | 283269 | 16333 | 3.09% |
| 2026-03-20 | 6.14 | 6.03 | -0.10 | -1.63% | 6.03 | 6.18 | 165244 | 10067 | 1.80% |
| 2026-03-19 | 6.24 | 6.13 | -0.17 | -2.70% | 6.11 | 6.27 | 208622 | 12900 | 2.28% |
| 2026-03-18 | 6.28 | 6.30 | 0.04 | 0.64% | 6.21 | 6.30 | 133820 | 8366 | 1.46% |
| 2026-03-17 | 6.37 | 6.26 | -0.10 | -1.57% | 6.25 | 6.40 | 189207 | 11980 | 2.06% |
| 2026-03-16 | 6.40 | 6.36 | -0.03 | -0.47% | 6.31 | 6.43 | 178380 | 11353 | 1.95% |