当前时间：2026-06-22 19:01:04 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 | 4.78 | 4.71 | -0.10 | -2.08% | 4.60 | 4.78 | 113339 | 5271 | 1.14% |
| 2026-06-18 | 4.81 | 4.81 | 0.02 | 0.42% | 4.67 | 4.89 | 90827 | 4347 | 0.92% |
| 2026-06-17 | 5.00 | 4.79 | -0.22 | -4.39% | 4.75 | 5.00 | 136008 | 6589 | 1.37% |
| 2026-06-16 | 5.03 | 5.01 | -0.05 | -0.99% | 4.96 | 5.06 | 97898 | 4884 | 0.99% |
| 2026-06-15 | 5.04 | 5.06 | 0.01 | 0.20% | 4.99 | 5.11 | 77377 | 3913 | 0.78% |
| 2026-06-12 | 5.05 | 5.05 | 0.02 | 0.40% | 4.98 | 5.11 | 104181 | 5255 | 1.05% |
| 2026-06-11 | 5.16 | 5.03 | -0.13 | -2.52% | 5.01 | 5.16 | 69970 | 3541 | 0.71% |
| 2026-06-10 | 5.05 | 5.16 | 0.04 | 0.78% | 5.04 | 5.32 | 94795 | 4875 | 0.96% |
| 2026-06-09 | 5.06 | 5.12 | 0.06 | 1.19% | 4.96 | 5.13 | 75858 | 3828 | 0.77% |
| 2026-06-08 | 5.12 | 5.06 | -0.15 | -2.88% | 4.98 | 5.25 | 114616 | 5835 | 1.16% |
| 2026-06-05 | 5.30 | 5.21 | -0.06 | -1.14% | 5.19 | 5.45 | 148973 | 7915 | 1.50% |
| 2026-06-04 | 5.38 | 5.27 | -0.17 | -3.13% | 5.22 | 5.47 | 178508 | 9479 | 1.80% |
| 2026-06-03 | 5.03 | 5.44 | 0.40 | 7.94% | 4.97 | 5.63 | 335749 | 17982 | 3.39% |
| 2026-06-02 | 5.14 | 5.04 | -0.08 | -1.56% | 4.98 | 5.15 | 87707 | 4406 | 0.88% |
| 2026-06-01 | 5.00 | 5.12 | 0.09 | 1.79% | 4.94 | 5.17 | 103831 | 5285 | 1.05% |
| 2026-05-29 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.08 | 142765 | 7160 | 1.44% |
| 2026-05-28 | 4.95 | 4.99 | 0.04 | 0.81% | 4.89 | 5.03 | 122453 | 6078 | 1.24% |
| 2026-05-27 | 5.11 | 4.95 | -0.17 | -3.32% | 4.94 | 5.14 | 166832 | 8340 | 1.68% |
| 2026-05-26 | 5.21 | 5.12 | -0.15 | -2.85% | 5.10 | 5.26 | 117892 | 6056 | 1.19% |
| 2026-05-25 | 5.48 | 5.27 | -0.21 | -3.83% | 5.18 | 5.50 | 177753 | 9423 | 1.79% |
| 2026-05-22 | 5.47 | 5.48 | 0.06 | 1.11% | 5.40 | 5.51 | 56296 | 3076 | 0.57% |
| 2026-05-21 | 5.60 | 5.42 | -0.18 | -3.21% | 5.40 | 5.65 | 116290 | 6432 | 1.17% |
| 2026-05-20 | 5.68 | 5.60 | -0.10 | -1.75% | 5.57 | 5.68 | 74875 | 4190 | 0.76% |
| 2026-05-19 | 5.57 | 5.70 | 0.13 | 2.33% | 5.55 | 5.71 | 81845 | 4626 | 0.83% |
| 2026-05-18 | 5.70 | 5.57 | -0.13 | -2.28% | 5.55 | 5.72 | 113055 | 6324 | 1.14% |
| 2026-05-15 | 5.73 | 5.70 | -0.05 | -0.87% | 5.68 | 5.77 | 82024 | 4682 | 0.83% |
| 2026-05-14 | 5.86 | 5.75 | -0.11 | -1.88% | 5.74 | 5.87 | 100958 | 5837 | 1.02% |
| 2026-05-13 | 5.83 | 5.86 | 0.07 | 1.21% | 5.78 | 5.89 | 121115 | 7078 | 1.22% |
| 2026-05-12 | 5.86 | 5.79 | -0.08 | -1.36% | 5.75 | 5.86 | 132084 | 7639 | 1.33% |
| 2026-05-11 | 5.85 | 5.87 | 0.00 | 0.00% | 5.80 | 5.89 | 166012 | 9690 | 1.67% |
| 2026-05-08 | 5.90 | 5.87 | -0.01 | -0.17% | 5.84 | 5.91 | 119370 | 6995 | 1.20% |
| 2026-05-07 | 6.02 | 5.88 | -0.13 | -2.16% | 5.84 | 6.02 | 269797 | 15916 | 2.72% |
| 2026-05-06 | 5.75 | 6.01 | 0.29 | 5.07% | 5.75 | 6.04 | 379271 | 22640 | 3.83% |
| 2026-04-30 | 5.76 | 5.72 | -0.02 | -0.35% | 5.70 | 5.81 | 128489 | 7385 | 1.30% |
| 2026-04-29 | 5.70 | 5.74 | 0.02 | 0.35% | 5.66 | 5.79 | 101635 | 5834 | 1.03% |
| 2026-04-28 | 5.88 | 5.72 | -0.15 | -2.56% | 5.71 | 5.93 | 140257 | 8137 | 1.41% |
| 2026-04-27 | 5.77 | 5.87 | 0.09 | 1.56% | 5.68 | 5.88 | 142592 | 8267 | 1.44% |
| 2026-04-24 | 5.88 | 5.78 | -0.13 | -2.20% | 5.74 | 5.88 | 176610 | 10212 | 1.78% |
| 2026-04-23 | 5.92 | 5.91 | -0.04 | -0.67% | 5.87 | 5.99 | 158923 | 9408 | 1.60% |
| 2026-04-22 | 5.83 | 5.95 | 0.04 | 0.68% | 5.81 | 5.95 | 197402 | 11593 | 1.99% |
| 2026-04-21 | 6.01 | 5.91 | -0.19 | -3.11% | 5.79 | 6.02 | 402851 | 23646 | 4.06% |
| 2026-04-20 | 6.11 | 6.10 | -0.03 | -0.49% | 6.08 | 6.15 | 183340 | 11189 | 1.85% |
| 2026-04-17 | 6.27 | 6.13 | -0.17 | -2.70% | 6.10 | 6.27 | 331744 | 20376 | 3.35% |
| 2026-04-16 | 6.20 | 6.30 | 0.05 | 0.80% | 6.14 | 6.46 | 509651 | 32086 | 5.14% |
| 2026-04-15 | 6.13 | 6.25 | 0.17 | 2.80% | 6.01 | 6.29 | 452713 | 27976 | 4.57% |
| 2026-04-14 | 6.11 | 6.08 | 0.00 | 0.00% | 5.91 | 6.14 | 294488 | 17687 | 2.97% |
| 2026-04-13 | 6.11 | 6.08 | -0.07 | -1.14% | 6.01 | 6.15 | 217984 | 13197 | 2.20% |
| 2026-04-10 | 6.15 | 6.15 | 0.01 | 0.16% | 6.09 | 6.30 | 267769 | 16539 | 2.70% |
| 2026-04-09 | 6.30 | 6.14 | -0.22 | -3.46% | 6.11 | 6.42 | 414062 | 25809 | 4.18% |
| 2026-04-08 | 6.37 | 6.36 | 0.06 | 0.95% | 6.23 | 6.40 | 405375 | 25576 | 4.09% |
| 2026-04-07 | 6.17 | 6.30 | 0.14 | 2.27% | 6.00 | 6.39 | 357955 | 22372 | 3.61% |
| 2026-04-03 | 6.30 | 6.16 | -0.30 | -4.64% | 6.15 | 6.42 | 418314 | 26084 | 4.22% |
| 2026-04-02 | 6.40 | 6.46 | 0.03 | 0.47% | 6.31 | 6.55 | 627280 | 40440 | 6.33% |
| 2026-04-01 | 6.17 | 6.43 | 0.33 | 5.41% | 6.06 | 6.45 | 640171 | 40507 | 6.46% |
| 2026-03-31 | 6.21 | 6.10 | -0.10 | -1.61% | 6.07 | 6.26 | 244423 | 15058 | 2.46% |
| 2026-03-30 | 6.12 | 6.20 | -0.02 | -0.32% | 6.10 | 6.27 | 291697 | 18110 | 2.94% |
| 2026-03-27 | 5.90 | 6.22 | 0.25 | 4.19% | 5.86 | 6.24 | 460035 | 28276 | 4.64% |
| 2026-03-26 | 6.18 | 5.97 | -0.19 | -3.08% | 5.96 | 6.24 | 346796 | 21040 | 3.50% |
| 2026-03-25 | 5.90 | 6.16 | 0.32 | 5.48% | 5.90 | 6.36 | 502546 | 31042 | 5.07% |
| 2026-03-24 | 5.66 | 5.84 | 0.29 | 5.23% | 5.56 | 5.86 | 275235 | 15776 | 2.78% |
| 2026-03-23 | 5.62 | 5.55 | -0.27 | -4.64% | 5.48 | 5.77 | 263953 | 14856 | 2.66% |
| 2026-03-20 | 5.89 | 5.82 | -0.05 | -0.85% | 5.81 | 6.00 | 212867 | 12548 | 2.15% |
| 2026-03-19 | 5.96 | 5.87 | -0.15 | -2.49% | 5.85 | 6.01 | 192694 | 11389 | 1.94% |
| 2026-03-18 | 5.93 | 6.02 | 0.05 | 0.84% | 5.86 | 6.03 | 206013 | 12264 | 2.08% |
| 2026-03-17 | 6.00 | 5.97 | -0.03 | -0.50% | 5.96 | 6.11 | 282576 | 17086 | 2.85% |
| 2026-03-16 | 5.88 | 6.00 | 0.06 | 1.01% | 5.87 | 6.02 | 238150 | 14174 | 2.40% |