当前时间：2026-06-17 08:43:49 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 4.13 | 4.11 | -0.04 | -0.96% | 4.08 | 4.15 | 478113 | 19610 | 1.88% |
| 2026-06-15 | 4.13 | 4.15 | 0.05 | 1.22% | 4.11 | 4.21 | 493551 | 20486 | 1.94% |
| 2026-06-12 | 4.11 | 4.10 | 0.03 | 0.74% | 4.03 | 4.13 | 652365 | 26651 | 2.57% |
| 2026-06-11 | 4.26 | 4.07 | -0.20 | -4.68% | 4.04 | 4.26 | 635328 | 26077 | 2.50% |
| 2026-06-10 | 4.28 | 4.27 | -0.05 | -1.16% | 4.23 | 4.33 | 484404 | 20673 | 1.91% |
| 2026-06-09 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.35 | 444082 | 19097 | 1.75% |
| 2026-06-08 | 4.30 | 4.29 | -0.09 | -2.05% | 4.23 | 4.41 | 577572 | 24966 | 2.27% |
| 2026-06-05 | 4.29 | 4.38 | 0.13 | 3.06% | 4.28 | 4.43 | 635188 | 27714 | 2.50% |
| 2026-06-04 | 4.39 | 4.25 | -0.15 | -3.41% | 4.23 | 4.39 | 490345 | 21057 | 1.93% |
| 2026-06-03 | 4.46 | 4.40 | -0.08 | -1.79% | 4.39 | 4.49 | 465128 | 20598 | 1.83% |
| 2026-06-02 | 4.57 | 4.48 | -0.12 | -2.61% | 4.45 | 4.61 | 512255 | 23050 | 2.02% |
| 2026-06-01 | 4.53 | 4.60 | 0.12 | 2.68% | 4.52 | 4.67 | 764868 | 35242 | 3.01% |
| 2026-05-29 | 4.50 | 4.48 | -0.02 | -0.44% | 4.44 | 4.54 | 545948 | 24535 | 2.15% |
| 2026-05-28 | 4.55 | 4.50 | -0.06 | -1.32% | 4.38 | 4.56 | 677539 | 30205 | 2.67% |
| 2026-05-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.53 | 4.70 | 563814 | 25984 | 2.22% |
| 2026-05-26 | 4.67 | 4.59 | -0.10 | -2.13% | 4.50 | 4.68 | 584783 | 26844 | 2.30% |
| 2026-05-25 | 4.75 | 4.69 | -0.06 | -1.26% | 4.63 | 4.79 | 616322 | 28911 | 2.43% |
| 2026-05-22 | 4.78 | 4.75 | 0.00 | 0.00% | 4.70 | 4.80 | 510927 | 24252 | 2.01% |
| 2026-05-21 | 4.84 | 4.75 | -0.08 | -1.66% | 4.73 | 4.93 | 620693 | 30049 | 2.44% |
| 2026-05-20 | 4.98 | 4.83 | -0.19 | -3.78% | 4.81 | 4.99 | 716444 | 34931 | 2.82% |
| 2026-05-19 | 4.90 | 5.02 | 0.11 | 2.24% | 4.88 | 5.02 | 585051 | 29166 | 2.30% |
| 2026-05-18 | 4.87 | 4.91 | 0.01 | 0.20% | 4.85 | 4.96 | 468112 | 22987 | 1.84% |
| 2026-05-15 | 4.89 | 4.90 | 0.01 | 0.20% | 4.87 | 5.01 | 570694 | 28189 | 2.25% |
| 2026-05-14 | 5.12 | 4.89 | -0.21 | -4.12% | 4.89 | 5.14 | 742979 | 36999 | 2.92% |
| 2026-05-13 | 5.05 | 5.10 | 0.04 | 0.79% | 5.04 | 5.12 | 514097 | 26125 | 2.02% |
| 2026-05-12 | 5.14 | 5.06 | -0.10 | -1.94% | 5.03 | 5.15 | 619417 | 31432 | 2.44% |
| 2026-05-11 | 5.18 | 5.16 | -0.02 | -0.39% | 5.09 | 5.21 | 831990 | 42729 | 3.27% |
| 2026-05-08 | 5.13 | 5.18 | 0.02 | 0.39% | 5.12 | 5.30 | 1057520 | 55271 | 4.16% |
| 2026-05-07 | 5.09 | 5.16 | 0.08 | 1.57% | 5.03 | 5.17 | 867732 | 44138 | 3.41% |
| 2026-05-06 | 5.02 | 5.08 | 0.07 | 1.40% | 5.01 | 5.12 | 794745 | 40379 | 3.13% |
| 2026-04-30 | 4.94 | 5.01 | 0.05 | 1.01% | 4.91 | 5.02 | 707177 | 35218 | 2.78% |
| 2026-04-29 | 4.85 | 4.96 | 0.08 | 1.64% | 4.85 | 4.98 | 783903 | 38843 | 3.08% |
| 2026-04-28 | 4.84 | 4.88 | 0.09 | 1.88% | 4.84 | 4.99 | 980224 | 48334 | 3.79% |
| 2026-04-27 | 4.70 | 4.79 | 0.09 | 1.91% | 4.69 | 4.82 | 476741 | 22703 | 1.85% |
| 2026-04-24 | 4.75 | 4.70 | -0.08 | -1.67% | 4.66 | 4.77 | 468505 | 22039 | 1.81% |
| 2026-04-23 | 4.87 | 4.78 | -0.09 | -1.85% | 4.75 | 4.89 | 571940 | 27469 | 2.21% |
| 2026-04-22 | 4.88 | 4.87 | -0.04 | -0.81% | 4.85 | 4.90 | 421427 | 20529 | 1.63% |
| 2026-04-21 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.97 | 533055 | 26218 | 2.06% |
| 2026-04-20 | 4.90 | 4.93 | 0.01 | 0.20% | 4.89 | 4.96 | 456416 | 22487 | 1.77% |
| 2026-04-17 | 4.94 | 4.92 | -0.05 | -1.01% | 4.88 | 4.95 | 581896 | 28528 | 2.25% |
| 2026-04-16 | 4.93 | 4.97 | 0.04 | 0.81% | 4.92 | 4.99 | 583866 | 28976 | 2.26% |
| 2026-04-15 | 4.98 | 4.93 | -0.04 | -0.80% | 4.91 | 5.02 | 565644 | 28087 | 2.19% |
| 2026-04-14 | 5.02 | 4.97 | 0.01 | 0.20% | 4.90 | 5.04 | 693864 | 34342 | 2.69% |
| 2026-04-13 | 5.00 | 4.96 | -0.16 | -3.13% | 4.91 | 5.02 | 1172088 | 58155 | 4.54% |
| 2026-04-10 | 4.85 | 5.12 | 0.30 | 6.22% | 4.85 | 5.25 | 1831370 | 92525 | 7.09% |
| 2026-04-09 | 4.91 | 4.82 | -0.16 | -3.21% | 4.80 | 4.92 | 667340 | 32362 | 2.58% |
| 2026-04-08 | 4.76 | 4.98 | 0.32 | 6.87% | 4.76 | 4.98 | 1050696 | 51439 | 4.07% |
| 2026-04-07 | 4.63 | 4.66 | 0.03 | 0.65% | 4.63 | 4.71 | 344647 | 16101 | 1.33% |
| 2026-04-03 | 4.80 | 4.63 | -0.15 | -3.14% | 4.63 | 4.82 | 483536 | 22735 | 1.87% |
| 2026-04-02 | 4.88 | 4.78 | -0.12 | -2.45% | 4.75 | 4.88 | 572106 | 27427 | 2.21% |
| 2026-04-01 | 4.88 | 4.90 | 0.11 | 2.30% | 4.81 | 4.93 | 632010 | 30827 | 2.45% |
| 2026-03-31 | 4.88 | 4.79 | -0.10 | -2.04% | 4.77 | 4.92 | 537539 | 26096 | 2.08% |
| 2026-03-30 | 4.82 | 4.89 | 0.00 | 0.00% | 4.76 | 4.89 | 451840 | 21827 | 1.75% |
| 2026-03-27 | 4.73 | 4.89 | 0.10 | 2.09% | 4.72 | 4.93 | 564274 | 27375 | 2.18% |
| 2026-03-26 | 4.93 | 4.79 | -0.15 | -3.04% | 4.78 | 4.94 | 569072 | 27604 | 2.20% |
| 2026-03-25 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.98 | 700429 | 34566 | 2.71% |
| 2026-03-24 | 4.81 | 4.88 | 0.14 | 2.95% | 4.75 | 4.89 | 722682 | 34889 | 2.80% |
| 2026-03-23 | 4.91 | 4.74 | -0.27 | -5.39% | 4.70 | 4.96 | 910760 | 44037 | 3.53% |
| 2026-03-20 | 5.21 | 5.01 | -0.19 | -3.65% | 5.00 | 5.25 | 883908 | 45113 | 3.42% |
| 2026-03-19 | 5.21 | 5.20 | -0.10 | -1.89% | 5.19 | 5.30 | 793112 | 41419 | 3.07% |
| 2026-03-18 | 5.31 | 5.30 | 0.02 | 0.38% | 5.20 | 5.33 | 820818 | 43078 | 3.18% |
| 2026-03-17 | 5.28 | 5.28 | 0.01 | 0.19% | 5.22 | 5.50 | 1252375 | 66938 | 4.85% |
| 2026-03-16 | 5.30 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 1066995 | 56102 | 4.13% |
| 2026-03-13 | 5.55 | 5.35 | -0.31 | -5.48% | 5.31 | 5.60 | 1929324 | 104629 | 7.47% |
| 2026-03-12 | 5.33 | 5.66 | 0.41 | 7.81% | 5.30 | 5.76 | 2965482 | 164848 | 11.48% |
| 2026-03-11 | 5.30 | 5.25 | -0.04 | -0.76% | 5.25 | 5.36 | 730041 | 38629 | 2.83% |
| 2026-03-10 | 5.29 | 5.29 | 0.07 | 1.34% | 5.23 | 5.39 | 970629 | 51391 | 3.76% |
| 2026-03-09 | 5.15 | 5.22 | 0.00 | 0.00% | 5.07 | 5.23 | 842373 | 43265 | 3.26% |