当前时间：2026-06-22 19:39:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.39 | 4.42 | -0.05 | -1.12% | 4.31 | 4.52 | 503912 | 22068 | 6.08% |
| 2026-06-18 | 4.79 | 4.47 | -0.33 | -6.88% | 4.41 | 4.83 | 752722 | 34045 | 9.08% |
| 2026-06-17 | 4.97 | 4.80 | -0.22 | -4.38% | 4.77 | 5.02 | 545889 | 26559 | 6.59% |
| 2026-06-16 | 4.79 | 5.02 | 0.20 | 4.15% | 4.70 | 5.04 | 617461 | 30317 | 7.45% |
| 2026-06-15 | 4.73 | 4.82 | 0.10 | 2.12% | 4.71 | 4.89 | 442997 | 21326 | 5.34% |
| 2026-06-12 | 4.96 | 4.72 | -0.15 | -3.08% | 4.70 | 5.03 | 535351 | 25792 | 6.46% |
| 2026-06-11 | 4.91 | 4.87 | -0.10 | -2.01% | 4.80 | 4.99 | 400423 | 19614 | 4.83% |
| 2026-06-10 | 5.16 | 4.97 | -0.29 | -5.51% | 4.86 | 5.19 | 640869 | 31944 | 7.73% |
| 2026-06-09 | 5.22 | 5.26 | 0.15 | 2.94% | 4.93 | 5.29 | 611292 | 31414 | 7.37% |
| 2026-06-08 | 5.21 | 5.11 | -0.29 | -5.37% | 5.07 | 5.39 | 686654 | 35758 | 8.28% |
| 2026-06-05 | 5.51 | 5.40 | -0.16 | -2.88% | 5.15 | 5.75 | 977511 | 52866 | 11.79% |
| 2026-06-04 | 5.61 | 5.56 | -0.15 | -2.63% | 5.47 | 5.77 | 1063010 | 59371 | 12.82% |
| 2026-06-03 | 5.64 | 5.71 | -0.02 | -0.35% | 5.60 | 5.90 | 1357697 | 77603 | 16.38% |
| 2026-06-02 | 5.85 | 5.73 | -0.18 | -3.05% | 5.56 | 5.85 | 1289526 | 73603 | 15.56% |
| 2026-06-01 | 5.97 | 5.91 | 0.19 | 3.32% | 5.61 | 6.10 | 1989092 | 117000 | 24.00% |
| 2026-05-29 | 5.09 | 5.72 | 0.58 | 11.28% | 5.05 | 6.09 | 2048640 | 115728 | 24.71% |
| 2026-05-28 | 4.95 | 5.14 | 0.19 | 3.84% | 4.88 | 5.26 | 743125 | 37857 | 8.97% |
| 2026-05-27 | 4.91 | 4.95 | 0.00 | 0.00% | 4.88 | 5.04 | 467312 | 23220 | 5.64% |
| 2026-05-26 | 5.15 | 4.95 | -0.25 | -4.81% | 4.86 | 5.15 | 576275 | 28575 | 6.95% |
| 2026-05-25 | 5.26 | 5.20 | -0.08 | -1.52% | 5.17 | 5.35 | 478481 | 25077 | 5.77% |
| 2026-05-22 | 5.14 | 5.28 | 0.23 | 4.55% | 4.98 | 5.29 | 511904 | 26467 | 6.18% |
| 2026-05-21 | 5.22 | 5.05 | -0.20 | -3.81% | 5.04 | 5.37 | 645748 | 33688 | 7.79% |
| 2026-05-20 | 5.58 | 5.25 | -0.31 | -5.58% | 5.20 | 5.59 | 835680 | 44246 | 10.08% |
| 2026-05-19 | 5.41 | 5.56 | 0.13 | 2.39% | 5.34 | 5.63 | 865273 | 47800 | 10.44% |
| 2026-05-18 | 5.41 | 5.43 | -0.06 | -1.09% | 5.35 | 5.57 | 681603 | 37026 | 8.22% |
| 2026-05-15 | 5.58 | 5.49 | -0.09 | -1.61% | 5.36 | 5.63 | 998047 | 54677 | 12.04% |
| 2026-05-14 | 5.88 | 5.58 | -0.45 | -7.46% | 5.55 | 5.99 | 1591330 | 91465 | 19.20% |
| 2026-05-13 | 5.68 | 6.03 | 0.24 | 4.15% | 5.65 | 6.30 | 2110873 | 127784 | 25.47% |
| 2026-05-12 | 5.48 | 5.79 | 0.35 | 6.43% | 5.36 | 5.98 | 2117579 | 121450 | 25.55% |
| 2026-05-11 | 5.39 | 5.44 | 0.05 | 0.93% | 5.38 | 5.52 | 828294 | 45074 | 9.99% |
| 2026-05-08 | 5.41 | 5.39 | 0.00 | 0.00% | 5.30 | 5.53 | 821252 | 44475 | 9.91% |
| 2026-05-07 | 5.41 | 5.39 | 0.02 | 0.37% | 5.32 | 5.63 | 1023006 | 55469 | 12.34% |
| 2026-05-06 | 5.23 | 5.37 | 0.24 | 4.68% | 5.16 | 5.39 | 981847 | 52203 | 11.84% |
| 2026-04-30 | 5.29 | 5.13 | -0.15 | -2.84% | 5.11 | 5.35 | 774588 | 40103 | 9.34% |
| 2026-04-29 | 5.25 | 5.28 | -0.05 | -0.94% | 5.15 | 5.37 | 1379336 | 72545 | 16.64% |
| 2026-04-28 | 4.93 | 5.33 | 0.51 | 10.58% | 4.92 | 5.48 | 1973966 | 102214 | 23.81% |
| 2026-04-27 | 4.75 | 4.82 | 0.04 | 0.84% | 4.61 | 4.84 | 534991 | 25276 | 6.45% |
| 2026-04-24 | 4.84 | 4.78 | -0.11 | -2.25% | 4.73 | 4.86 | 515528 | 24660 | 6.22% |
| 2026-04-23 | 4.91 | 4.89 | -0.05 | -1.01% | 4.73 | 4.98 | 766125 | 37023 | 9.24% |
| 2026-04-22 | 5.00 | 4.94 | -0.06 | -1.20% | 4.88 | 5.00 | 532155 | 26257 | 6.42% |
| 2026-04-21 | 5.02 | 5.00 | -0.01 | -0.20% | 4.81 | 5.03 | 776589 | 38230 | 9.37% |
| 2026-04-20 | 4.91 | 5.01 | 0.11 | 2.24% | 4.88 | 5.02 | 638895 | 31799 | 7.71% |
| 2026-04-17 | 4.83 | 4.90 | 0.05 | 1.03% | 4.82 | 4.99 | 583811 | 28653 | 7.04% |
| 2026-04-16 | 4.80 | 4.85 | 0.06 | 1.25% | 4.71 | 4.87 | 512818 | 24734 | 6.19% |
| 2026-04-15 | 4.95 | 4.79 | -0.08 | -1.64% | 4.76 | 4.95 | 479242 | 23055 | 5.78% |
| 2026-04-14 | 4.88 | 4.87 | -0.01 | -0.20% | 4.78 | 5.06 | 680846 | 33314 | 8.21% |
| 2026-04-13 | 4.69 | 4.88 | 0.15 | 3.17% | 4.67 | 4.90 | 662818 | 31984 | 8.00% |
| 2026-04-10 | 4.79 | 4.73 | -0.02 | -0.42% | 4.72 | 4.81 | 495725 | 23602 | 5.98% |
| 2026-04-09 | 4.90 | 4.75 | -0.20 | -4.04% | 4.70 | 4.90 | 584578 | 27796 | 7.05% |
| 2026-04-08 | 4.88 | 4.95 | 0.16 | 3.34% | 4.81 | 4.95 | 676452 | 33045 | 8.16% |
| 2026-04-07 | 4.65 | 4.79 | 0.11 | 2.35% | 4.62 | 4.85 | 615163 | 29422 | 7.42% |
| 2026-04-03 | 4.92 | 4.68 | -0.25 | -5.07% | 4.66 | 4.95 | 785559 | 37136 | 9.48% |
| 2026-04-02 | 5.13 | 4.93 | -0.27 | -5.19% | 4.89 | 5.28 | 1017090 | 51141 | 12.27% |
| 2026-04-01 | 5.13 | 5.20 | 0.17 | 3.38% | 5.02 | 5.25 | 918899 | 47419 | 11.09% |
| 2026-03-31 | 5.32 | 5.03 | -0.33 | -6.16% | 4.99 | 5.37 | 1234562 | 63559 | 14.89% |
| 2026-03-30 | 5.65 | 5.36 | -0.42 | -7.27% | 5.19 | 5.73 | 1416168 | 75934 | 17.08% |
| 2026-03-27 | 5.65 | 5.78 | -0.18 | -3.02% | 5.50 | 6.04 | 1380834 | 79048 | 16.66% |
| 2026-03-26 | 6.24 | 5.96 | -0.38 | -5.99% | 5.85 | 6.28 | 1789572 | 107170 | 21.59% |
| 2026-03-25 | 6.18 | 6.34 | -0.11 | -1.71% | 6.08 | 6.73 | 2564338 | 163973 | 30.94% |
| 2026-03-24 | 6.13 | 6.45 | 0.45 | 7.50% | 5.82 | 6.50 | 2599842 | 161070 | 31.36% |
| 2026-03-23 | 6.15 | 6.00 | -0.15 | -2.44% | 5.95 | 6.60 | 2540566 | 159309 | 30.65% |
| 2026-03-20 | 6.60 | 6.15 | -0.82 | -11.76% | 6.14 | 6.87 | 3390638 | 216693 | 40.90% |
| 2026-03-19 | 5.95 | 6.97 | 0.96 | 15.97% | 5.80 | 7.21 | 4045961 | 273326 | 48.81% |
| 2026-03-18 | 5.65 | 6.01 | 0.75 | 14.26% | 5.63 | 6.31 | 2489496 | 152003 | 30.03% |
| 2026-03-17 | 5.25 | 5.26 | 0.02 | 0.38% | 5.22 | 5.44 | 836955 | 44526 | 10.10% |
| 2026-03-16 | 5.28 | 5.24 | -0.07 | -1.32% | 5.18 | 5.36 | 546701 | 28625 | 6.60% |