当前时间：2026-06-22 14:17:42 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 | 4.30 | 4.18 | -0.15 | -3.46% | 4.14 | 4.30 | 268560 | 11246 | 2.84% |
| 2026-06-17 | 4.14 | 4.33 | 0.15 | 3.59% | 4.14 | 4.33 | 301219 | 12806 | 3.19% |
| 2026-06-16 | 4.04 | 4.18 | 0.12 | 2.96% | 3.98 | 4.23 | 267554 | 11049 | 2.83% |
| 2026-06-15 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.15 | 209245 | 8476 | 2.22% |
| 2026-06-12 | 4.22 | 4.03 | -0.16 | -3.82% | 3.98 | 4.22 | 305053 | 12363 | 3.23% |
| 2026-06-11 | 4.20 | 4.19 | -0.08 | -1.87% | 4.12 | 4.29 | 251877 | 10517 | 2.67% |
| 2026-06-10 | 3.96 | 4.27 | 0.27 | 6.75% | 3.96 | 4.29 | 511106 | 21308 | 5.41% |
| 2026-06-09 | 4.02 | 4.00 | 0.00 | 0.00% | 3.92 | 4.05 | 187701 | 7483 | 1.99% |
| 2026-06-08 | 3.91 | 4.00 | 0.01 | 0.25% | 3.88 | 4.06 | 212322 | 8439 | 2.25% |
| 2026-06-05 | 3.96 | 3.99 | 0.01 | 0.25% | 3.88 | 4.06 | 224271 | 8931 | 2.38% |
| 2026-06-04 | 4.11 | 3.98 | -0.14 | -3.40% | 3.95 | 4.14 | 234199 | 9434 | 2.48% |
| 2026-06-03 | 4.10 | 4.12 | 0.01 | 0.24% | 4.04 | 4.21 | 206710 | 8519 | 2.19% |
| 2026-06-02 | 4.22 | 4.11 | -0.10 | -2.38% | 4.05 | 4.22 | 190468 | 7797 | 2.02% |
| 2026-06-01 | 4.10 | 4.21 | 0.10 | 2.43% | 4.05 | 4.26 | 210798 | 8806 | 2.23% |
| 2026-05-29 | 4.37 | 4.11 | -0.26 | -5.95% | 4.09 | 4.37 | 267573 | 11259 | 2.83% |
| 2026-05-28 | 4.31 | 4.37 | 0.07 | 1.63% | 4.23 | 4.42 | 200675 | 8666 | 2.13% |
| 2026-05-27 | 4.32 | 4.30 | -0.01 | -0.23% | 4.24 | 4.40 | 237901 | 10232 | 2.52% |
| 2026-05-26 | 4.41 | 4.31 | -0.11 | -2.49% | 4.25 | 4.41 | 253666 | 10942 | 2.69% |
| 2026-05-25 | 4.57 | 4.42 | -0.12 | -2.64% | 4.41 | 4.59 | 314224 | 14116 | 3.33% |
| 2026-05-22 | 4.45 | 4.54 | 0.13 | 2.95% | 4.39 | 4.58 | 226982 | 10185 | 2.40% |
| 2026-05-21 | 4.75 | 4.41 | -0.26 | -5.57% | 4.38 | 4.75 | 436435 | 19754 | 4.62% |
| 2026-05-20 | 4.52 | 4.67 | 0.15 | 3.32% | 4.47 | 4.76 | 483710 | 22262 | 5.12% |
| 2026-05-19 | 4.55 | 4.52 | -0.06 | -1.31% | 4.47 | 4.57 | 289894 | 13058 | 3.07% |
| 2026-05-18 | 4.64 | 4.58 | -0.04 | -0.87% | 4.48 | 4.74 | 413552 | 18841 | 4.38% |
| 2026-05-15 | 4.49 | 4.62 | 0.13 | 2.90% | 4.36 | 4.76 | 736271 | 33955 | 7.80% |
| 2026-05-14 | 4.67 | 4.49 | 0.03 | 0.67% | 4.49 | 4.85 | 865779 | 39962 | 9.17% |
| 2026-05-13 | 4.12 | 4.46 | 0.32 | 7.73% | 4.10 | 4.60 | 933700 | 41315 | 9.89% |
| 2026-05-12 | 4.17 | 4.14 | -0.04 | -0.96% | 4.05 | 4.18 | 215742 | 8868 | 2.28% |
| 2026-05-11 | 4.25 | 4.18 | -0.08 | -1.88% | 4.13 | 4.25 | 254742 | 10642 | 2.70% |
| 2026-05-08 | 4.20 | 4.26 | 0.06 | 1.43% | 4.15 | 4.26 | 287408 | 12093 | 3.04% |
| 2026-05-07 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.28 | 256254 | 10755 | 2.71% |
| 2026-05-06 | 4.20 | 4.19 | -0.01 | -0.24% | 4.11 | 4.23 | 199420 | 8328 | 2.11% |
| 2026-04-30 | 4.15 | 4.20 | 0.05 | 1.20% | 4.10 | 4.25 | 322667 | 13400 | 3.42% |
| 2026-04-29 | 4.05 | 4.15 | 0.11 | 2.72% | 4.02 | 4.16 | 297980 | 12314 | 3.16% |
| 2026-04-28 | 4.11 | 4.04 | -0.08 | -1.94% | 4.01 | 4.13 | 190244 | 7715 | 2.01% |
| 2026-04-27 | 4.00 | 4.12 | 0.10 | 2.49% | 3.94 | 4.13 | 251478 | 10193 | 2.66% |
| 2026-04-24 | 4.03 | 4.02 | -0.02 | -0.50% | 3.96 | 4.03 | 170586 | 6806 | 1.81% |
| 2026-04-23 | 4.05 | 4.04 | -0.01 | -0.25% | 3.92 | 4.06 | 239107 | 9539 | 2.53% |
| 2026-04-22 | 4.04 | 4.05 | 0.00 | 0.00% | 4.02 | 4.09 | 221868 | 8977 | 2.35% |
| 2026-04-21 | 4.13 | 4.05 | -0.09 | -2.17% | 4.03 | 4.13 | 243203 | 9897 | 2.58% |
| 2026-04-20 | 4.13 | 4.14 | 0.00 | 0.00% | 4.05 | 4.17 | 217108 | 8927 | 2.30% |
| 2026-04-17 | 4.21 | 4.14 | -0.07 | -1.66% | 4.09 | 4.21 | 299908 | 12396 | 3.18% |
| 2026-04-16 | 4.16 | 4.21 | 0.05 | 1.20% | 4.12 | 4.30 | 417507 | 17602 | 4.42% |
| 2026-04-15 | 4.20 | 4.16 | -0.02 | -0.48% | 4.11 | 4.20 | 214289 | 8872 | 2.27% |
| 2026-04-14 | 4.18 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 261577 | 10882 | 2.77% |
| 2026-04-13 | 4.16 | 4.17 | -0.02 | -0.48% | 4.08 | 4.20 | 245442 | 10156 | 2.63% |
| 2026-04-10 | 4.14 | 4.19 | 0.09 | 2.20% | 4.11 | 4.29 | 370445 | 15554 | 3.98% |
| 2026-04-09 | 4.14 | 4.10 | -0.10 | -2.38% | 4.05 | 4.18 | 217689 | 8924 | 2.34% |
| 2026-04-08 | 4.18 | 4.20 | 0.09 | 2.19% | 4.08 | 4.22 | 324806 | 13450 | 3.49% |
| 2026-04-07 | 3.96 | 4.11 | 0.19 | 4.85% | 3.90 | 4.16 | 360706 | 14674 | 3.87% |
| 2026-04-03 | 3.96 | 3.92 | -0.03 | -0.76% | 3.81 | 3.98 | 260871 | 10123 | 2.80% |
| 2026-04-02 | 4.02 | 3.95 | -0.06 | -1.50% | 3.92 | 4.12 | 224549 | 8979 | 2.41% |
| 2026-04-01 | 4.10 | 4.01 | -0.02 | -0.50% | 4.00 | 4.12 | 186564 | 7535 | 2.04% |
| 2026-03-31 | 4.20 | 4.03 | -0.17 | -4.05% | 4.03 | 4.23 | 253692 | 10424 | 2.77% |
| 2026-03-30 | 4.19 | 4.20 | -0.05 | -1.18% | 4.16 | 4.27 | 220644 | 9252 | 2.41% |
| 2026-03-27 | 4.24 | 4.25 | 0.00 | 0.00% | 4.16 | 4.27 | 194215 | 8211 | 2.12% |
| 2026-03-26 | 4.38 | 4.25 | -0.12 | -2.75% | 4.15 | 4.38 | 341871 | 14472 | 3.73% |
| 2026-03-25 | 4.40 | 4.37 | 0.05 | 1.16% | 4.30 | 4.44 | 327845 | 14324 | 3.58% |
| 2026-03-24 | 4.19 | 4.32 | 0.22 | 5.37% | 4.14 | 4.32 | 365502 | 15495 | 3.99% |
| 2026-03-23 | 4.30 | 4.10 | -0.28 | -6.39% | 4.06 | 4.34 | 397082 | 16661 | 4.33% |
| 2026-03-20 | 4.55 | 4.38 | -0.09 | -2.01% | 4.28 | 4.61 | 561169 | 24770 | 6.12% |
| 2026-03-19 | 4.49 | 4.47 | -0.09 | -1.97% | 4.41 | 4.61 | 441357 | 19891 | 4.81% |
| 2026-03-18 | 4.73 | 4.56 | -0.16 | -3.39% | 4.45 | 4.76 | 626802 | 28590 | 7.13% |
| 2026-03-17 | 4.87 | 4.72 | -0.24 | -4.84% | 4.71 | 5.01 | 698108 | 33879 | 7.94% |
| 2026-03-16 | 4.59 | 4.96 | 0.38 | 8.30% | 4.59 | 5.18 | 1136103 | 56233 | 12.92% |