当前时间：2026-06-20 17:05:45 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 | 4.65 | 4.52 | -0.16 | -3.42% | 4.50 | 4.68 | 93762 | 4254 | 1.23% |
| 2026-06-17 | 4.65 | 4.68 | 0.01 | 0.21% | 4.63 | 4.79 | 86857 | 4091 | 1.14% |
| 2026-06-16 | 4.65 | 4.67 | 0.00 | 0.00% | 4.60 | 4.70 | 61743 | 2871 | 0.81% |
| 2026-06-15 | 4.66 | 4.67 | 0.05 | 1.08% | 4.63 | 4.72 | 52862 | 2469 | 0.69% |
| 2026-06-12 | 4.58 | 4.62 | 0.06 | 1.32% | 4.54 | 4.67 | 59064 | 2726 | 0.77% |
| 2026-06-11 | 4.69 | 4.56 | -0.15 | -3.18% | 4.52 | 4.71 | 81220 | 3724 | 1.07% |
| 2026-06-10 | 4.80 | 4.71 | -0.11 | -2.28% | 4.65 | 4.80 | 75401 | 3545 | 0.99% |
| 2026-06-09 | 4.88 | 4.82 | -0.01 | -0.21% | 4.76 | 4.89 | 71612 | 3442 | 0.94% |
| 2026-06-08 | 4.88 | 4.83 | -0.20 | -3.98% | 4.81 | 4.96 | 144499 | 7055 | 1.90% |
| 2026-06-05 | 4.69 | 5.03 | 0.29 | 6.12% | 4.66 | 5.11 | 220966 | 10981 | 2.90% |
| 2026-06-04 | 4.85 | 4.74 | -0.13 | -2.67% | 4.70 | 4.88 | 72105 | 3438 | 0.95% |
| 2026-06-03 | 4.90 | 4.87 | -0.07 | -1.42% | 4.87 | 4.96 | 43295 | 2126 | 0.57% |
| 2026-06-02 | 4.97 | 4.94 | -0.08 | -1.59% | 4.91 | 5.02 | 60632 | 3000 | 0.80% |
| 2026-06-01 | 4.95 | 5.02 | 0.00 | 0.00% | 4.93 | 5.06 | 74523 | 3729 | 0.98% |
| 2026-05-29 | 5.00 | 5.02 | 0.03 | 0.60% | 4.88 | 5.10 | 178002 | 8887 | 2.34% |
| 2026-05-28 | 4.76 | 4.99 | 0.22 | 4.61% | 4.73 | 5.01 | 128785 | 6298 | 1.69% |
| 2026-05-27 | 4.88 | 4.77 | -0.11 | -2.25% | 4.72 | 4.90 | 73490 | 3517 | 0.96% |
| 2026-05-26 | 4.95 | 4.88 | -0.09 | -1.81% | 4.83 | 4.96 | 78011 | 3807 | 1.02% |
| 2026-05-25 | 4.93 | 4.97 | 0.03 | 0.61% | 4.90 | 4.97 | 71582 | 3535 | 0.94% |
| 2026-05-22 | 4.99 | 4.94 | -0.05 | -1.00% | 4.88 | 5.02 | 87534 | 4314 | 1.15% |
| 2026-05-21 | 5.00 | 4.99 | 0.03 | 0.60% | 4.98 | 5.10 | 109884 | 5544 | 1.44% |
| 2026-05-20 | 5.11 | 5.03 | -0.11 | -2.14% | 5.01 | 5.13 | 54349 | 2738 | 0.71% |
| 2026-05-19 | 5.05 | 5.14 | 0.07 | 1.38% | 5.05 | 5.14 | 60373 | 3076 | 0.79% |
| 2026-05-18 | 5.09 | 5.07 | -0.02 | -0.39% | 4.98 | 5.10 | 70126 | 3527 | 0.92% |
| 2026-05-15 | 5.12 | 5.09 | -0.02 | -0.39% | 5.05 | 5.15 | 69130 | 3524 | 0.91% |
| 2026-05-14 | 5.21 | 5.11 | -0.09 | -1.73% | 5.10 | 5.21 | 73396 | 3775 | 0.96% |
| 2026-05-13 | 5.16 | 5.20 | 0.04 | 0.78% | 5.15 | 5.23 | 71678 | 3728 | 0.94% |
| 2026-05-12 | 5.26 | 5.16 | -0.09 | -1.71% | 5.16 | 5.26 | 89810 | 4669 | 1.18% |
| 2026-05-11 | 5.28 | 5.25 | -0.03 | -0.57% | 5.22 | 5.29 | 88158 | 4628 | 1.16% |
| 2026-05-08 | 5.25 | 5.28 | 0.02 | 0.38% | 5.23 | 5.30 | 64262 | 3387 | 0.84% |
| 2026-05-07 | 5.24 | 5.26 | 0.01 | 0.19% | 5.23 | 5.28 | 72038 | 3786 | 0.95% |
| 2026-05-06 | 5.28 | 5.25 | -0.01 | -0.19% | 5.22 | 5.30 | 78387 | 4122 | 1.03% |
| 2026-04-30 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.28 | 69354 | 3641 | 0.91% |
| 2026-04-29 | 5.16 | 5.24 | 0.08 | 1.55% | 5.13 | 5.25 | 73079 | 3818 | 0.96% |
| 2026-04-28 | 5.18 | 5.16 | -0.05 | -0.96% | 5.13 | 5.19 | 69045 | 3555 | 0.91% |
| 2026-04-27 | 5.19 | 5.21 | 0.03 | 0.58% | 5.09 | 5.22 | 88651 | 4563 | 1.16% |
| 2026-04-24 | 5.12 | 5.18 | 0.02 | 0.39% | 5.08 | 5.20 | 106662 | 5485 | 1.40% |
| 2026-04-23 | 5.28 | 5.16 | -0.17 | -3.19% | 5.13 | 5.28 | 163827 | 8490 | 2.15% |
| 2026-04-22 | 5.33 | 5.33 | -0.02 | -0.37% | 5.31 | 5.35 | 73414 | 3913 | 0.96% |
| 2026-04-21 | 5.42 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 80604 | 4316 | 1.06% |
| 2026-04-20 | 5.43 | 5.42 | -0.01 | -0.18% | 5.36 | 5.44 | 99172 | 5357 | 1.30% |
| 2026-04-17 | 5.47 | 5.43 | -0.07 | -1.27% | 5.38 | 5.49 | 102192 | 5536 | 1.34% |
| 2026-04-16 | 5.39 | 5.50 | 0.10 | 1.85% | 5.38 | 5.52 | 89920 | 4918 | 1.18% |
| 2026-04-15 | 5.47 | 5.40 | -0.04 | -0.74% | 5.39 | 5.48 | 56396 | 3064 | 0.74% |
| 2026-04-14 | 5.47 | 5.44 | 0.01 | 0.18% | 5.38 | 5.47 | 62199 | 3374 | 0.82% |
| 2026-04-13 | 5.43 | 5.43 | 0.00 | 0.00% | 5.37 | 5.44 | 60703 | 3281 | 0.80% |
| 2026-04-10 | 5.40 | 5.43 | 0.06 | 1.12% | 5.40 | 5.49 | 91770 | 5004 | 1.20% |
| 2026-04-09 | 5.45 | 5.37 | -0.13 | -2.36% | 5.35 | 5.48 | 86390 | 4669 | 1.13% |
| 2026-04-08 | 5.43 | 5.50 | 0.17 | 3.19% | 5.38 | 5.50 | 100615 | 5489 | 1.32% |
| 2026-04-07 | 5.26 | 5.33 | 0.09 | 1.72% | 5.24 | 5.34 | 81587 | 4325 | 1.07% |
| 2026-04-03 | 5.53 | 5.24 | -0.30 | -5.42% | 5.23 | 5.54 | 170984 | 9118 | 2.24% |
| 2026-04-02 | 5.71 | 5.54 | -0.18 | -3.15% | 5.45 | 5.72 | 221605 | 12296 | 2.91% |
| 2026-04-01 | 5.70 | 5.72 | 0.12 | 2.14% | 5.60 | 5.79 | 203861 | 11572 | 2.67% |
| 2026-03-31 | 5.87 | 5.60 | -0.27 | -4.60% | 5.59 | 5.94 | 324781 | 18686 | 4.26% |
| 2026-03-30 | 5.96 | 5.87 | -0.16 | -2.65% | 5.69 | 6.04 | 321380 | 18715 | 4.22% |
| 2026-03-27 | 6.00 | 6.03 | -0.04 | -0.66% | 5.92 | 6.05 | 325842 | 19507 | 4.27% |
| 2026-03-26 | 6.11 | 6.07 | -0.01 | -0.16% | 6.00 | 6.17 | 334637 | 20288 | 4.39% |
| 2026-03-25 | 5.99 | 6.08 | 0.09 | 1.50% | 5.91 | 6.11 | 391014 | 23689 | 5.13% |
| 2026-03-24 | 5.90 | 5.99 | 0.20 | 3.45% | 5.68 | 6.06 | 398020 | 23370 | 5.22% |
| 2026-03-23 | 5.84 | 5.79 | -0.15 | -2.53% | 5.75 | 6.04 | 350224 | 20569 | 4.59% |
| 2026-03-20 | 5.93 | 5.94 | 0.02 | 0.34% | 5.77 | 6.12 | 281880 | 16759 | 3.70% |
| 2026-03-19 | 5.93 | 5.92 | -0.07 | -1.17% | 5.90 | 6.01 | 161667 | 9640 | 2.12% |
| 2026-03-18 | 5.93 | 5.99 | 0.10 | 1.70% | 5.88 | 5.99 | 142710 | 8480 | 1.87% |
| 2026-03-17 | 5.96 | 5.89 | -0.05 | -0.84% | 5.88 | 6.01 | 119654 | 7129 | 1.57% |
| 2026-03-16 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 6.00 | 114625 | 6815 | 1.50% |
| 2026-03-13 | 5.94 | 5.96 | 0.01 | 0.17% | 5.92 | 6.05 | 140690 | 8439 | 1.85% |
| 2026-03-12 | 5.98 | 5.95 | -0.03 | -0.50% | 5.93 | 6.00 | 108224 | 6456 | 1.42% |