当前时间：2026-06-22 13:39:45 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 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.45 | 186948 | 8200 | 1.33% |
| 2026-06-17 | 4.48 | 4.39 | -0.15 | -3.30% | 4.35 | 4.49 | 243199 | 10720 | 1.73% |
| 2026-06-16 | 4.38 | 4.54 | 0.14 | 3.18% | 4.33 | 4.59 | 372063 | 16655 | 2.64% |
| 2026-06-15 | 4.29 | 4.40 | 0.09 | 2.09% | 4.28 | 4.41 | 257024 | 11240 | 1.82% |
| 2026-06-12 | 4.33 | 4.31 | 0.05 | 1.17% | 4.24 | 4.39 | 302106 | 12983 | 2.14% |
| 2026-06-11 | 4.43 | 4.26 | -0.23 | -5.12% | 4.23 | 4.44 | 316196 | 13654 | 2.24% |
| 2026-06-10 | 4.63 | 4.49 | -0.21 | -4.47% | 4.36 | 4.70 | 421038 | 18900 | 2.99% |
| 2026-06-09 | 4.57 | 4.70 | 0.13 | 2.84% | 4.52 | 4.85 | 400594 | 18747 | 2.84% |
| 2026-06-08 | 4.53 | 4.57 | -0.09 | -1.93% | 4.51 | 4.73 | 365950 | 16880 | 2.60% |
| 2026-06-05 | 4.44 | 4.66 | 0.25 | 5.67% | 4.25 | 4.83 | 521080 | 23698 | 3.70% |
| 2026-06-04 | 4.43 | 4.41 | -0.03 | -0.68% | 4.38 | 4.50 | 214845 | 9524 | 1.52% |
| 2026-06-03 | 4.54 | 4.44 | -0.11 | -2.42% | 4.41 | 4.57 | 242002 | 10858 | 1.72% |
| 2026-06-02 | 4.58 | 4.55 | 0.00 | 0.00% | 4.49 | 4.63 | 233106 | 10613 | 1.65% |
| 2026-06-01 | 4.48 | 4.55 | 0.05 | 1.11% | 4.46 | 4.63 | 249165 | 11382 | 1.77% |
| 2026-05-29 | 4.77 | 4.50 | -0.28 | -5.86% | 4.47 | 4.82 | 348250 | 16080 | 2.47% |
| 2026-05-28 | 4.70 | 4.78 | 0.06 | 1.27% | 4.63 | 4.82 | 282914 | 13375 | 2.01% |
| 2026-05-27 | 4.93 | 4.72 | -0.27 | -5.41% | 4.68 | 4.98 | 421848 | 20201 | 2.99% |
| 2026-05-26 | 4.95 | 4.99 | -0.02 | -0.40% | 4.88 | 5.22 | 405562 | 20419 | 2.88% |
| 2026-05-25 | 5.14 | 5.01 | -0.14 | -2.72% | 4.98 | 5.15 | 359665 | 18184 | 2.55% |
| 2026-05-22 | 5.12 | 5.15 | 0.03 | 0.59% | 4.97 | 5.18 | 418142 | 21189 | 2.97% |
| 2026-05-21 | 5.14 | 5.12 | -0.07 | -1.35% | 5.10 | 5.29 | 528324 | 27380 | 3.75% |
| 2026-05-20 | 5.25 | 5.19 | -0.13 | -2.44% | 5.12 | 5.44 | 606615 | 31687 | 4.30% |
| 2026-05-19 | 5.08 | 5.32 | 0.25 | 4.93% | 5.08 | 5.33 | 638032 | 33582 | 4.53% |
| 2026-05-18 | 5.06 | 5.07 | -0.08 | -1.55% | 5.00 | 5.13 | 417826 | 21105 | 2.96% |
| 2026-05-15 | 4.84 | 5.15 | 0.31 | 6.40% | 4.82 | 5.23 | 657260 | 33345 | 4.66% |
| 2026-05-14 | 4.96 | 4.84 | -0.12 | -2.42% | 4.84 | 4.98 | 258575 | 12615 | 1.83% |
| 2026-05-13 | 4.88 | 4.96 | 0.05 | 1.02% | 4.88 | 4.98 | 199228 | 9851 | 1.41% |
| 2026-05-12 | 5.01 | 4.91 | -0.11 | -2.19% | 4.90 | 5.05 | 265667 | 13159 | 1.88% |
| 2026-05-11 | 5.07 | 5.02 | -0.03 | -0.59% | 4.95 | 5.10 | 308623 | 15417 | 2.19% |
| 2026-05-08 | 4.93 | 5.05 | 0.12 | 2.43% | 4.90 | 5.07 | 329628 | 16511 | 2.34% |
| 2026-05-07 | 4.88 | 4.93 | 0.03 | 0.61% | 4.86 | 4.98 | 251626 | 12414 | 1.79% |
| 2026-05-06 | 4.85 | 4.90 | 0.07 | 1.45% | 4.83 | 4.95 | 249449 | 12178 | 1.77% |
| 2026-04-30 | 4.70 | 4.83 | 0.11 | 2.33% | 4.70 | 4.86 | 218103 | 10491 | 1.55% |
| 2026-04-29 | 4.62 | 4.72 | 0.09 | 1.94% | 4.61 | 4.77 | 219166 | 10358 | 1.55% |
| 2026-04-28 | 4.77 | 4.63 | -0.19 | -3.94% | 4.59 | 4.78 | 290825 | 13587 | 2.06% |
| 2026-04-27 | 4.61 | 4.82 | 0.22 | 4.78% | 4.60 | 4.82 | 367527 | 17527 | 2.61% |
| 2026-04-24 | 4.62 | 4.60 | -0.05 | -1.08% | 4.56 | 4.67 | 186079 | 8561 | 1.32% |
| 2026-04-23 | 4.73 | 4.65 | -0.09 | -1.90% | 4.62 | 4.75 | 217183 | 10123 | 1.54% |
| 2026-04-22 | 4.71 | 4.74 | 0.03 | 0.64% | 4.65 | 4.75 | 196016 | 9239 | 1.39% |
| 2026-04-21 | 4.76 | 4.71 | -0.07 | -1.46% | 4.65 | 4.76 | 217566 | 10215 | 1.54% |
| 2026-04-20 | 4.64 | 4.78 | 0.12 | 2.58% | 4.60 | 4.80 | 382856 | 18050 | 2.72% |
| 2026-04-17 | 4.60 | 4.66 | 0.04 | 0.87% | 4.48 | 4.75 | 381299 | 17506 | 2.71% |
| 2026-04-16 | 4.53 | 4.62 | 0.11 | 2.44% | 4.49 | 4.63 | 207116 | 9470 | 1.47% |
| 2026-04-15 | 4.64 | 4.51 | -0.10 | -2.17% | 4.49 | 4.65 | 175935 | 8010 | 1.25% |
| 2026-04-14 | 4.65 | 4.61 | -0.01 | -0.22% | 4.56 | 4.67 | 163648 | 7523 | 1.16% |
| 2026-04-13 | 4.56 | 4.62 | 0.01 | 0.22% | 4.56 | 4.64 | 111434 | 5139 | 0.79% |
| 2026-04-10 | 4.64 | 4.61 | 0.02 | 0.44% | 4.61 | 4.72 | 158669 | 7387 | 1.13% |
| 2026-04-09 | 4.69 | 4.59 | -0.15 | -3.16% | 4.58 | 4.70 | 173951 | 8044 | 1.23% |
| 2026-04-08 | 4.58 | 4.74 | 0.25 | 5.57% | 4.58 | 4.75 | 209185 | 9766 | 1.48% |
| 2026-04-07 | 4.44 | 4.49 | 0.09 | 2.05% | 4.40 | 4.49 | 131390 | 5855 | 0.93% |
| 2026-04-03 | 4.56 | 4.40 | -0.15 | -3.30% | 4.40 | 4.58 | 165954 | 7386 | 1.18% |
| 2026-04-02 | 4.66 | 4.55 | -0.13 | -2.78% | 4.51 | 4.68 | 155248 | 7117 | 1.10% |
| 2026-04-01 | 4.70 | 4.68 | 0.10 | 2.18% | 4.62 | 4.75 | 159680 | 7459 | 1.13% |
| 2026-03-31 | 4.69 | 4.58 | -0.08 | -1.72% | 4.58 | 4.72 | 162075 | 7542 | 1.15% |
| 2026-03-30 | 4.60 | 4.66 | 0.00 | 0.00% | 4.56 | 4.67 | 132565 | 6129 | 0.94% |
| 2026-03-27 | 4.51 | 4.66 | 0.09 | 1.97% | 4.50 | 4.67 | 177780 | 8203 | 1.26% |
| 2026-03-26 | 4.72 | 4.57 | -0.15 | -3.18% | 4.54 | 4.75 | 232341 | 10771 | 1.65% |
| 2026-03-25 | 4.68 | 4.72 | 0.05 | 1.07% | 4.67 | 4.73 | 226691 | 10665 | 1.61% |
| 2026-03-24 | 4.63 | 4.67 | 0.14 | 3.09% | 4.53 | 4.68 | 221677 | 10204 | 1.57% |
| 2026-03-23 | 4.76 | 4.53 | -0.30 | -6.21% | 4.50 | 4.80 | 308509 | 14355 | 2.19% |
| 2026-03-20 | 5.01 | 4.83 | -0.16 | -3.21% | 4.81 | 5.04 | 199780 | 9808 | 1.42% |
| 2026-03-19 | 5.10 | 4.99 | -0.18 | -3.48% | 4.98 | 5.12 | 193189 | 9745 | 1.37% |
| 2026-03-18 | 5.14 | 5.17 | 0.05 | 0.98% | 5.08 | 5.17 | 152944 | 7836 | 1.09% |
| 2026-03-17 | 5.27 | 5.12 | -0.14 | -2.66% | 5.12 | 5.29 | 185326 | 9650 | 1.31% |
| 2026-03-16 | 5.22 | 5.26 | 0.02 | 0.38% | 5.19 | 5.27 | 145927 | 7634 | 1.04% |