当前时间：2026-06-22 16:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.81 | 4.82 | -0.02 | -0.41% | 4.74 | 4.87 | 164774 | 7947 | 1.14% |
| 2026-06-17 | 4.85 | 4.84 | -0.05 | -1.02% | 4.74 | 4.87 | 181810 | 8721 | 1.26% |
| 2026-06-16 | 4.87 | 4.89 | 0.03 | 0.62% | 4.74 | 4.91 | 177778 | 8577 | 1.24% |
| 2026-06-15 | 4.82 | 4.86 | 0.09 | 1.89% | 4.77 | 4.92 | 198996 | 9634 | 1.38% |
| 2026-06-12 | 4.80 | 4.77 | 0.04 | 0.85% | 4.73 | 4.85 | 208058 | 9952 | 1.45% |
| 2026-06-11 | 4.93 | 4.73 | -0.21 | -4.25% | 4.70 | 4.93 | 208903 | 9945 | 1.45% |
| 2026-06-10 | 4.98 | 4.94 | -0.07 | -1.40% | 4.84 | 5.04 | 157165 | 7753 | 1.09% |
| 2026-06-09 | 5.03 | 5.01 | 0.10 | 2.04% | 4.89 | 5.10 | 160274 | 8039 | 1.11% |
| 2026-06-08 | 4.97 | 4.91 | -0.16 | -3.16% | 4.85 | 5.08 | 199772 | 9917 | 1.39% |
| 2026-06-05 | 5.05 | 5.07 | 0.03 | 0.60% | 4.99 | 5.18 | 180160 | 9149 | 1.25% |
| 2026-06-04 | 5.13 | 5.04 | -0.13 | -2.51% | 5.00 | 5.15 | 184227 | 9298 | 1.28% |
| 2026-06-03 | 5.35 | 5.17 | -0.15 | -2.82% | 5.14 | 5.36 | 182130 | 9510 | 1.27% |
| 2026-06-02 | 5.43 | 5.32 | -0.11 | -2.03% | 5.26 | 5.44 | 164494 | 8759 | 1.14% |
| 2026-06-01 | 5.25 | 5.43 | 0.16 | 3.04% | 5.21 | 5.49 | 230267 | 12450 | 1.60% |
| 2026-05-29 | 5.48 | 5.27 | -0.12 | -2.23% | 5.25 | 5.58 | 211762 | 11394 | 1.47% |
| 2026-05-28 | 5.40 | 5.39 | 0.01 | 0.19% | 5.30 | 5.45 | 165699 | 8920 | 1.15% |
| 2026-05-27 | 5.53 | 5.38 | -0.17 | -3.06% | 5.36 | 5.58 | 194872 | 10589 | 1.35% |
| 2026-05-26 | 5.53 | 5.55 | -0.03 | -0.54% | 5.46 | 5.63 | 181571 | 10046 | 1.26% |
| 2026-05-25 | 5.64 | 5.58 | -0.06 | -1.06% | 5.50 | 5.71 | 163425 | 9131 | 1.14% |
| 2026-05-22 | 5.66 | 5.64 | 0.05 | 0.89% | 5.50 | 5.70 | 193909 | 10845 | 1.35% |
| 2026-05-21 | 5.75 | 5.59 | -0.16 | -2.78% | 5.57 | 5.93 | 237077 | 13721 | 1.65% |
| 2026-05-20 | 5.96 | 5.75 | -0.15 | -2.54% | 5.70 | 6.06 | 227532 | 13307 | 1.58% |
| 2026-05-19 | 5.73 | 5.90 | 0.16 | 2.79% | 5.72 | 5.96 | 209988 | 12353 | 1.46% |
| 2026-05-18 | 5.66 | 5.74 | 0.07 | 1.23% | 5.63 | 5.79 | 167363 | 9575 | 1.16% |
| 2026-05-15 | 5.81 | 5.67 | -0.15 | -2.58% | 5.60 | 5.84 | 242645 | 13890 | 1.69% |
| 2026-05-14 | 5.89 | 5.82 | -0.05 | -0.85% | 5.82 | 6.12 | 293397 | 17467 | 2.04% |
| 2026-05-13 | 5.84 | 5.87 | 0.03 | 0.51% | 5.79 | 5.92 | 136091 | 7959 | 0.95% |
| 2026-05-12 | 6.00 | 5.84 | -0.18 | -2.99% | 5.82 | 6.02 | 200504 | 11789 | 1.39% |
| 2026-05-11 | 5.95 | 6.02 | 0.12 | 2.03% | 5.89 | 6.18 | 323772 | 19438 | 2.25% |
| 2026-05-08 | 5.84 | 5.90 | 0.07 | 1.20% | 5.84 | 6.03 | 253511 | 15058 | 1.76% |
| 2026-05-07 | 5.92 | 5.83 | -0.10 | -1.69% | 5.80 | 5.93 | 228909 | 13360 | 1.59% |
| 2026-05-06 | 5.78 | 5.93 | 0.15 | 2.60% | 5.78 | 6.01 | 302246 | 17952 | 2.10% |
| 2026-04-30 | 5.59 | 5.78 | 0.21 | 3.77% | 5.58 | 5.95 | 412538 | 23853 | 2.87% |
| 2026-04-29 | 5.55 | 5.57 | 0.32 | 6.10% | 5.50 | 5.72 | 463109 | 26096 | 3.22% |
| 2026-04-28 | 5.35 | 5.25 | -0.14 | -2.60% | 5.25 | 5.39 | 160512 | 8515 | 1.12% |
| 2026-04-27 | 5.40 | 5.39 | -0.02 | -0.37% | 5.28 | 5.41 | 115579 | 6189 | 0.80% |
| 2026-04-24 | 5.37 | 5.41 | 0.02 | 0.37% | 5.28 | 5.43 | 132331 | 7083 | 0.92% |
| 2026-04-23 | 5.46 | 5.39 | -0.08 | -1.46% | 5.36 | 5.52 | 132580 | 7192 | 0.92% |
| 2026-04-22 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 105578 | 5728 | 0.73% |
| 2026-04-21 | 5.54 | 5.44 | -0.10 | -1.81% | 5.41 | 5.55 | 129346 | 7048 | 0.90% |
| 2026-04-20 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 105548 | 5839 | 0.73% |
| 2026-04-17 | 5.58 | 5.54 | -0.06 | -1.07% | 5.51 | 5.61 | 131588 | 7290 | 0.91% |
| 2026-04-16 | 5.57 | 5.60 | 0.06 | 1.08% | 5.53 | 5.62 | 160195 | 8959 | 1.11% |
| 2026-04-15 | 5.65 | 5.54 | -0.09 | -1.60% | 5.53 | 5.67 | 129525 | 7239 | 0.90% |
| 2026-04-14 | 5.61 | 5.63 | 0.08 | 1.44% | 5.53 | 5.65 | 141051 | 7890 | 0.98% |
| 2026-04-13 | 5.53 | 5.55 | -0.01 | -0.18% | 5.50 | 5.57 | 104705 | 5793 | 0.73% |
| 2026-04-10 | 5.57 | 5.56 | 0.04 | 0.72% | 5.54 | 5.62 | 142348 | 7952 | 0.99% |
| 2026-04-09 | 5.62 | 5.52 | -0.17 | -2.99% | 5.49 | 5.62 | 176644 | 9781 | 1.23% |
| 2026-04-08 | 5.44 | 5.69 | 0.35 | 6.55% | 5.44 | 5.70 | 282173 | 15741 | 1.96% |
| 2026-04-07 | 5.27 | 5.34 | 0.04 | 0.75% | 5.25 | 5.36 | 114440 | 6086 | 0.80% |
| 2026-04-03 | 5.48 | 5.30 | -0.16 | -2.93% | 5.29 | 5.49 | 156318 | 8356 | 1.09% |
| 2026-04-02 | 5.58 | 5.46 | -0.14 | -2.50% | 5.44 | 5.58 | 184691 | 10149 | 1.28% |
| 2026-04-01 | 5.65 | 5.60 | 0.05 | 0.90% | 5.55 | 5.67 | 173116 | 9695 | 1.20% |
| 2026-03-31 | 5.65 | 5.55 | -0.11 | -1.94% | 5.53 | 5.74 | 223019 | 12588 | 1.55% |
| 2026-03-30 | 5.59 | 5.66 | -0.05 | -0.88% | 5.50 | 5.68 | 297873 | 16678 | 2.07% |
| 2026-03-27 | 5.83 | 5.71 | -0.24 | -4.03% | 5.66 | 5.86 | 567159 | 32458 | 3.94% |
| 2026-03-26 | 5.91 | 5.95 | 0.45 | 8.18% | 5.91 | 6.43 | 810012 | 49660 | 5.63% |
| 2026-03-25 | 5.50 | 5.50 | 0.05 | 0.92% | 5.46 | 5.54 | 149567 | 8221 | 1.04% |
| 2026-03-24 | 5.37 | 5.45 | 0.18 | 3.42% | 5.31 | 5.47 | 205221 | 11046 | 1.43% |
| 2026-03-23 | 5.54 | 5.27 | -0.37 | -6.56% | 5.20 | 5.54 | 279023 | 14990 | 1.94% |
| 2026-03-20 | 5.92 | 5.64 | -0.26 | -4.41% | 5.63 | 5.94 | 235145 | 13502 | 1.63% |
| 2026-03-19 | 5.90 | 5.90 | -0.08 | -1.34% | 5.87 | 5.97 | 166311 | 9838 | 1.16% |
| 2026-03-18 | 5.94 | 5.98 | 0.05 | 0.84% | 5.91 | 5.99 | 145421 | 8655 | 1.01% |
| 2026-03-17 | 6.00 | 5.93 | -0.06 | -1.00% | 5.92 | 6.06 | 178345 | 10701 | 1.24% |
| 2026-03-16 | 6.06 | 5.99 | -0.07 | -1.16% | 5.86 | 6.08 | 287471 | 17144 | 2.00% |