当前时间：2026-06-22 17:11:17 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 | 4.29 | 4.33 | 0.02 | 0.46% | 4.17 | 4.36 | 208481 | 8868 | 2.57% |
| 2026-06-18 | 4.35 | 4.31 | -0.06 | -1.37% | 4.25 | 4.38 | 156838 | 6771 | 1.93% |
| 2026-06-17 | 4.50 | 4.37 | -0.14 | -3.10% | 4.36 | 4.50 | 240184 | 10558 | 2.96% |
| 2026-06-16 | 4.57 | 4.51 | -0.06 | -1.31% | 4.46 | 4.59 | 184121 | 8306 | 2.27% |
| 2026-06-15 | 4.56 | 4.57 | -0.03 | -0.65% | 4.53 | 4.69 | 197679 | 9113 | 2.43% |
| 2026-06-12 | 4.65 | 4.60 | 0.00 | 0.00% | 4.49 | 4.71 | 269974 | 12442 | 3.32% |
| 2026-06-11 | 4.87 | 4.60 | 0.02 | 0.44% | 4.57 | 4.95 | 279052 | 13023 | 3.43% |
| 2026-06-10 | 4.61 | 4.58 | -0.07 | -1.51% | 4.53 | 4.68 | 182215 | 8365 | 2.24% |
| 2026-06-09 | 4.77 | 4.65 | -0.17 | -3.53% | 4.62 | 4.81 | 210993 | 9833 | 2.60% |
| 2026-06-08 | 4.70 | 4.82 | 0.03 | 0.63% | 4.66 | 4.89 | 234749 | 11315 | 2.89% |
| 2026-06-05 | 4.83 | 4.79 | -0.04 | -0.83% | 4.69 | 4.87 | 211364 | 10105 | 2.60% |
| 2026-06-04 | 5.00 | 4.83 | -0.19 | -3.78% | 4.81 | 5.00 | 214348 | 10430 | 2.58% |
| 2026-06-03 | 5.07 | 5.02 | -0.05 | -0.99% | 4.96 | 5.07 | 177633 | 8889 | 2.14% |
| 2026-06-02 | 5.14 | 5.07 | -0.07 | -1.36% | 5.00 | 5.16 | 175239 | 8849 | 2.11% |
| 2026-06-01 | 4.99 | 5.14 | 0.19 | 3.84% | 4.94 | 5.16 | 236916 | 12067 | 2.85% |
| 2026-05-29 | 5.07 | 4.95 | -0.13 | -2.56% | 4.91 | 5.07 | 192415 | 9600 | 2.32% |
| 2026-05-28 | 5.03 | 5.08 | 0.04 | 0.79% | 5.00 | 5.11 | 160115 | 8095 | 1.93% |
| 2026-05-27 | 5.16 | 5.04 | -0.16 | -3.08% | 4.99 | 5.19 | 202955 | 10260 | 2.45% |
| 2026-05-26 | 5.14 | 5.20 | 0.02 | 0.39% | 4.99 | 5.24 | 306512 | 15622 | 3.69% |
| 2026-05-25 | 5.26 | 5.18 | -0.12 | -2.26% | 5.06 | 5.28 | 290739 | 14949 | 3.50% |
| 2026-05-22 | 5.24 | 5.30 | 0.08 | 1.53% | 5.19 | 5.31 | 204679 | 10746 | 2.47% |
| 2026-05-21 | 5.43 | 5.22 | -0.28 | -5.09% | 5.19 | 5.45 | 396203 | 21117 | 4.77% |
| 2026-05-20 | 5.50 | 5.50 | -0.04 | -0.72% | 5.43 | 5.63 | 274687 | 15129 | 3.31% |
| 2026-05-19 | 5.51 | 5.54 | -0.04 | -0.72% | 5.42 | 5.57 | 251114 | 13784 | 3.03% |
| 2026-05-18 | 5.42 | 5.58 | 0.17 | 3.14% | 5.37 | 5.61 | 320950 | 17710 | 3.87% |
| 2026-05-15 | 5.43 | 5.41 | -0.03 | -0.55% | 5.30 | 5.47 | 291537 | 15689 | 3.51% |
| 2026-05-14 | 5.52 | 5.44 | -0.07 | -1.27% | 5.41 | 5.59 | 312908 | 17233 | 3.77% |
| 2026-05-13 | 5.45 | 5.51 | 0.05 | 0.92% | 5.42 | 5.57 | 238717 | 13169 | 2.88% |
| 2026-05-12 | 5.62 | 5.46 | -0.16 | -2.85% | 5.41 | 5.63 | 353973 | 19475 | 4.26% |
| 2026-05-11 | 5.66 | 5.62 | -0.04 | -0.71% | 5.58 | 5.69 | 281960 | 15845 | 3.40% |
| 2026-05-08 | 5.62 | 5.66 | 0.11 | 1.98% | 5.59 | 5.67 | 335097 | 18916 | 4.04% |
| 2026-05-07 | 5.70 | 5.55 | -0.19 | -3.31% | 5.52 | 5.71 | 397074 | 22141 | 4.78% |
| 2026-05-06 | 5.73 | 5.74 | -0.01 | -0.17% | 5.65 | 5.76 | 295449 | 16837 | 3.56% |
| 2026-04-30 | 5.85 | 5.75 | -0.08 | -1.37% | 5.70 | 5.88 | 297438 | 17134 | 3.58% |
| 2026-04-29 | 5.77 | 5.83 | 0.04 | 0.69% | 5.70 | 5.89 | 331049 | 19259 | 3.99% |
| 2026-04-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.68 | 5.93 | 372560 | 21584 | 4.49% |
| 2026-04-27 | 5.60 | 5.76 | 0.09 | 1.59% | 5.55 | 5.79 | 339003 | 19295 | 4.08% |
| 2026-04-24 | 5.53 | 5.67 | 0.07 | 1.25% | 5.48 | 5.71 | 403309 | 22710 | 4.86% |
| 2026-04-23 | 5.59 | 5.60 | 0.01 | 0.18% | 5.47 | 5.64 | 355362 | 19842 | 4.28% |
| 2026-04-22 | 5.67 | 5.59 | -0.16 | -2.78% | 5.57 | 5.68 | 327900 | 18428 | 3.95% |
| 2026-04-21 | 5.67 | 5.75 | 0.06 | 1.05% | 5.51 | 5.81 | 483961 | 27303 | 5.83% |
| 2026-04-20 | 5.65 | 5.69 | 0.07 | 1.25% | 5.62 | 5.72 | 245317 | 13911 | 2.96% |
| 2026-04-17 | 5.74 | 5.62 | -0.15 | -2.60% | 5.61 | 5.77 | 334239 | 18939 | 4.03% |
| 2026-04-16 | 5.77 | 5.77 | 0.00 | 0.00% | 5.66 | 5.78 | 308261 | 17612 | 3.71% |
| 2026-04-15 | 5.90 | 5.77 | -0.21 | -3.51% | 5.75 | 5.94 | 400282 | 23205 | 4.82% |
| 2026-04-14 | 5.94 | 5.98 | -0.15 | -2.45% | 5.92 | 6.02 | 430021 | 25607 | 5.18% |
| 2026-04-13 | 5.98 | 6.13 | 0.24 | 4.07% | 5.83 | 6.17 | 626533 | 37631 | 7.55% |
| 2026-04-10 | 5.85 | 5.89 | -0.02 | -0.34% | 5.76 | 5.91 | 430380 | 25151 | 5.18% |
| 2026-04-09 | 5.93 | 5.91 | 0.00 | 0.00% | 5.85 | 6.07 | 478849 | 28417 | 5.77% |
| 2026-04-08 | 5.70 | 5.91 | -0.14 | -2.31% | 5.60 | 5.93 | 721391 | 41814 | 8.69% |
| 2026-04-07 | 5.80 | 6.05 | 0.11 | 1.85% | 5.74 | 6.11 | 439851 | 26321 | 5.30% |
| 2026-04-03 | 6.28 | 5.94 | -0.43 | -6.75% | 5.94 | 6.28 | 662557 | 40014 | 7.98% |
| 2026-04-02 | 6.06 | 6.37 | 0.27 | 4.43% | 6.05 | 6.42 | 889140 | 55967 | 10.71% |
| 2026-04-01 | 6.02 | 6.10 | 0.02 | 0.33% | 5.98 | 6.26 | 600258 | 36669 | 7.23% |
| 2026-03-31 | 6.35 | 6.08 | -0.47 | -7.18% | 6.08 | 6.39 | 816723 | 50658 | 9.84% |
| 2026-03-30 | 6.91 | 6.55 | -0.21 | -3.11% | 6.41 | 7.02 | 938505 | 62422 | 11.31% |
| 2026-03-27 | 6.80 | 6.76 | -0.25 | -3.57% | 6.72 | 6.96 | 1057231 | 71937 | 12.74% |
| 2026-03-26 | 6.68 | 7.01 | 0.23 | 3.39% | 6.45 | 7.05 | 1565835 | 105599 | 18.87% |
| 2026-03-25 | 6.51 | 6.78 | -0.05 | -0.73% | 6.41 | 6.81 | 1220764 | 81335 | 14.71% |
| 2026-03-24 | 6.55 | 6.83 | 0.13 | 1.94% | 6.53 | 6.98 | 1503297 | 101230 | 18.11% |
| 2026-03-23 | 6.89 | 6.70 | -0.09 | -1.33% | 6.63 | 7.09 | 1583976 | 108412 | 19.08% |
| 2026-03-20 | 7.00 | 6.79 | -0.35 | -4.90% | 6.71 | 7.13 | 2095064 | 144270 | 25.24% |
| 2026-03-19 | 6.26 | 7.14 | 1.19 | 20.00% | 6.12 | 7.14 | 1995876 | 131473 | 24.05% |
| 2026-03-18 | 5.91 | 5.95 | 0.00 | 0.00% | 5.80 | 5.95 | 452617 | 26563 | 5.45% |
| 2026-03-17 | 6.16 | 5.95 | -0.20 | -3.25% | 5.94 | 6.17 | 544438 | 32820 | 6.56% |
| 2026-03-16 | 6.11 | 6.15 | -0.04 | -0.65% | 6.07 | 6.29 | 525075 | 32380 | 6.33% |