当前时间：2026-06-22 13:49:45 星期一交易中
| 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 | 4.16 | 4.28 | 0.09 | 2.15% | 4.10 | 4.37 | 144024 | 6127 | 4.37% |
| 2026-06-17 | 4.30 | 4.19 | -0.13 | -3.01% | 4.15 | 4.32 | 94412 | 3955 | 2.87% |
| 2026-06-16 | 4.37 | 4.32 | -0.05 | -1.14% | 4.24 | 4.38 | 75668 | 3251 | 2.30% |
| 2026-06-15 | 4.40 | 4.37 | 0.00 | 0.00% | 4.30 | 4.54 | 84314 | 3723 | 2.56% |
| 2026-06-12 | 4.36 | 4.37 | 0.06 | 1.39% | 4.25 | 4.41 | 73044 | 3182 | 2.22% |
| 2026-06-11 | 4.40 | 4.31 | -0.11 | -2.49% | 4.23 | 4.42 | 72119 | 3105 | 2.19% |
| 2026-06-10 | 4.50 | 4.42 | -0.13 | -2.86% | 4.31 | 4.55 | 87247 | 3845 | 2.65% |
| 2026-06-09 | 4.54 | 4.55 | 0.04 | 0.89% | 4.46 | 4.63 | 87082 | 3961 | 2.64% |
| 2026-06-08 | 4.57 | 4.51 | -0.21 | -4.45% | 4.42 | 4.74 | 105456 | 4813 | 3.20% |
| 2026-06-05 | 4.57 | 4.72 | 0.10 | 2.16% | 4.56 | 4.79 | 119304 | 5585 | 3.62% |
| 2026-06-04 | 4.71 | 4.62 | -0.11 | -2.33% | 4.56 | 4.80 | 123549 | 5750 | 3.75% |
| 2026-06-03 | 4.78 | 4.73 | -0.12 | -2.47% | 4.69 | 4.85 | 106526 | 5073 | 3.23% |
| 2026-06-02 | 4.93 | 4.85 | -0.13 | -2.61% | 4.82 | 5.04 | 132238 | 6495 | 4.01% |
| 2026-06-01 | 4.64 | 4.98 | 0.25 | 5.29% | 4.57 | 5.00 | 160295 | 7813 | 4.87% |
| 2026-05-29 | 4.84 | 4.73 | -0.10 | -2.07% | 4.73 | 5.13 | 146304 | 7154 | 4.44% |
| 2026-05-28 | 4.74 | 4.83 | 0.06 | 1.26% | 4.65 | 4.88 | 72196 | 3445 | 2.19% |
| 2026-05-27 | 4.84 | 4.77 | -0.09 | -1.85% | 4.70 | 4.88 | 81441 | 3888 | 2.47% |
| 2026-05-26 | 4.97 | 4.86 | -0.13 | -2.61% | 4.80 | 4.99 | 72956 | 3549 | 2.21% |
| 2026-05-25 | 5.05 | 4.99 | -0.06 | -1.19% | 4.91 | 5.15 | 83083 | 4160 | 2.52% |
| 2026-05-22 | 4.99 | 5.05 | 0.14 | 2.85% | 4.89 | 5.11 | 83812 | 4192 | 2.54% |
| 2026-05-21 | 5.18 | 4.91 | -0.23 | -4.47% | 4.88 | 5.22 | 79599 | 4039 | 2.42% |
| 2026-05-20 | 5.21 | 5.14 | -0.07 | -1.34% | 5.09 | 5.23 | 71531 | 3676 | 2.17% |
| 2026-05-19 | 5.20 | 5.21 | 0.01 | 0.19% | 5.15 | 5.30 | 74523 | 3888 | 2.26% |
| 2026-05-18 | 5.17 | 5.20 | 0.05 | 0.97% | 5.09 | 5.24 | 73231 | 3777 | 2.22% |
| 2026-05-15 | 5.19 | 5.15 | -0.04 | -0.77% | 5.11 | 5.24 | 104571 | 5416 | 3.17% |
| 2026-05-14 | 5.28 | 5.19 | -0.05 | -0.95% | 5.18 | 5.33 | 100316 | 5260 | 3.05% |
| 2026-05-13 | 5.32 | 5.24 | -0.02 | -0.38% | 5.22 | 5.35 | 103243 | 5440 | 3.13% |
| 2026-05-12 | 5.28 | 5.26 | -0.04 | -0.75% | 5.22 | 5.46 | 196927 | 10478 | 5.98% |
| 2026-05-11 | 5.22 | 5.30 | 0.11 | 2.12% | 5.14 | 5.31 | 115449 | 6060 | 3.50% |
| 2026-05-08 | 5.11 | 5.19 | 0.09 | 1.76% | 5.07 | 5.20 | 99531 | 5137 | 3.02% |
| 2026-05-07 | 5.05 | 5.10 | 0.03 | 0.59% | 5.03 | 5.14 | 95515 | 4869 | 2.90% |
| 2026-05-06 | 5.05 | 5.07 | 0.07 | 1.40% | 5.00 | 5.11 | 110720 | 5612 | 3.36% |
| 2026-04-30 | 4.99 | 5.00 | 0.04 | 0.81% | 4.92 | 5.02 | 76653 | 3823 | 2.33% |
| 2026-04-29 | 4.87 | 4.96 | 0.08 | 1.64% | 4.87 | 5.02 | 103737 | 5152 | 3.15% |
| 2026-04-28 | 4.81 | 4.88 | 0.05 | 1.04% | 4.78 | 4.93 | 127646 | 6217 | 3.87% |
| 2026-04-27 | 4.63 | 4.83 | 0.18 | 3.87% | 4.58 | 4.84 | 126432 | 6002 | 3.82% |
| 2026-04-24 | 4.52 | 4.65 | 0.11 | 2.42% | 4.51 | 4.69 | 91973 | 4244 | 2.78% |
| 2026-04-23 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 64919 | 2957 | 1.96% |
| 2026-04-22 | 4.68 | 4.60 | -0.08 | -1.71% | 4.58 | 4.69 | 77791 | 3580 | 2.35% |
| 2026-04-21 | 4.60 | 4.68 | 0.06 | 1.30% | 4.58 | 4.72 | 113002 | 5270 | 3.42% |
| 2026-04-20 | 4.60 | 4.62 | 0.00 | 0.00% | 4.55 | 4.64 | 70955 | 3263 | 2.15% |
| 2026-04-17 | 4.70 | 4.62 | -0.09 | -1.91% | 4.58 | 4.71 | 94634 | 4372 | 2.86% |
| 2026-04-16 | 4.65 | 4.71 | 0.07 | 1.51% | 4.61 | 4.72 | 78179 | 3655 | 2.36% |
| 2026-04-15 | 4.75 | 4.64 | -0.07 | -1.49% | 4.62 | 4.75 | 55786 | 2598 | 1.69% |
| 2026-04-14 | 4.75 | 4.71 | 0.01 | 0.21% | 4.62 | 4.77 | 71952 | 3366 | 2.18% |
| 2026-04-13 | 4.69 | 4.70 | -0.02 | -0.42% | 4.64 | 4.75 | 57746 | 2704 | 1.75% |
| 2026-04-10 | 4.68 | 4.72 | 0.08 | 1.72% | 4.68 | 4.77 | 69573 | 3288 | 2.10% |
| 2026-04-09 | 4.74 | 4.64 | -0.13 | -2.73% | 4.62 | 4.76 | 69523 | 3247 | 2.10% |
| 2026-04-08 | 4.69 | 4.77 | 0.17 | 3.70% | 4.67 | 4.77 | 99773 | 4723 | 3.02% |
| 2026-04-07 | 4.42 | 4.60 | 0.15 | 3.37% | 4.41 | 4.60 | 84299 | 3827 | 2.55% |
| 2026-04-03 | 4.64 | 4.45 | -0.17 | -3.68% | 4.41 | 4.66 | 92422 | 4149 | 2.79% |
| 2026-04-02 | 4.80 | 4.62 | -0.19 | -3.95% | 4.58 | 4.84 | 100981 | 4728 | 3.05% |
| 2026-04-01 | 4.87 | 4.81 | 0.08 | 1.69% | 4.76 | 4.89 | 65227 | 3129 | 1.97% |
| 2026-03-31 | 4.85 | 4.73 | -0.11 | -2.27% | 4.72 | 4.93 | 82191 | 3955 | 2.49% |
| 2026-03-30 | 4.76 | 4.84 | 0.03 | 0.62% | 4.71 | 4.84 | 68307 | 3271 | 2.07% |
| 2026-03-27 | 4.70 | 4.81 | 0.09 | 1.91% | 4.65 | 4.84 | 76765 | 3667 | 2.32% |
| 2026-03-26 | 4.85 | 4.72 | -0.14 | -2.88% | 4.67 | 4.93 | 85967 | 4104 | 2.60% |
| 2026-03-25 | 4.78 | 4.86 | 0.09 | 1.89% | 4.78 | 4.90 | 88515 | 4293 | 2.68% |
| 2026-03-24 | 4.64 | 4.77 | 0.22 | 4.84% | 4.54 | 4.78 | 115341 | 5380 | 3.49% |
| 2026-03-23 | 4.75 | 4.55 | -0.34 | -6.95% | 4.51 | 4.82 | 125861 | 5880 | 3.81% |
| 2026-03-20 | 5.11 | 4.89 | -0.21 | -4.12% | 4.86 | 5.14 | 117932 | 5854 | 3.57% |
| 2026-03-19 | 5.21 | 5.10 | -0.16 | -3.04% | 5.08 | 5.26 | 94092 | 4861 | 2.85% |
| 2026-03-18 | 5.16 | 5.26 | 0.09 | 1.74% | 5.12 | 5.35 | 120360 | 6292 | 3.64% |
| 2026-03-17 | 5.27 | 5.17 | -0.06 | -1.15% | 5.16 | 5.33 | 94050 | 4932 | 2.84% |
| 2026-03-16 | 5.17 | 5.23 | 0.07 | 1.36% | 5.14 | 5.25 | 60645 | 3163 | 1.83% |