当前时间：2026-06-22 16:16:00 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.20 | 4.17 | -0.07 | -1.65% | 4.10 | 4.23 | 121287 | 5054 | 2.57% |
| 2026-06-17 | 4.38 | 4.24 | -0.15 | -3.42% | 4.21 | 4.40 | 140153 | 5970 | 2.97% |
| 2026-06-16 | 4.32 | 4.39 | 0.04 | 0.92% | 4.20 | 4.39 | 175194 | 7507 | 3.72% |
| 2026-06-15 | 4.35 | 4.35 | 0.05 | 1.16% | 4.28 | 4.53 | 163767 | 7164 | 3.47% |
| 2026-06-12 | 4.26 | 4.30 | 0.08 | 1.90% | 4.15 | 4.33 | 126369 | 5397 | 2.68% |
| 2026-06-11 | 4.25 | 4.22 | -0.04 | -0.94% | 4.15 | 4.29 | 147888 | 6232 | 3.14% |
| 2026-06-10 | 4.35 | 4.26 | -0.10 | -2.29% | 4.18 | 4.38 | 178800 | 7619 | 3.79% |
| 2026-06-09 | 4.43 | 4.36 | -0.03 | -0.68% | 4.33 | 4.44 | 155286 | 6799 | 3.29% |
| 2026-06-08 | 4.42 | 4.39 | -0.15 | -3.30% | 4.32 | 4.56 | 147892 | 6554 | 3.14% |
| 2026-06-05 | 4.42 | 4.54 | 0.12 | 2.71% | 4.39 | 4.61 | 154674 | 6969 | 3.28% |
| 2026-06-04 | 4.54 | 4.42 | -0.16 | -3.49% | 4.39 | 4.58 | 132285 | 5882 | 2.81% |
| 2026-06-03 | 4.64 | 4.58 | -0.07 | -1.51% | 4.52 | 4.65 | 106503 | 4868 | 2.26% |
| 2026-06-02 | 4.78 | 4.65 | -0.09 | -1.90% | 4.59 | 4.78 | 132644 | 6169 | 2.81% |
| 2026-06-01 | 4.55 | 4.74 | 0.18 | 3.95% | 4.52 | 4.81 | 155468 | 7346 | 3.30% |
| 2026-05-29 | 4.68 | 4.56 | -0.11 | -2.36% | 4.53 | 4.71 | 125008 | 5768 | 2.65% |
| 2026-05-28 | 4.63 | 4.67 | 0.05 | 1.08% | 4.53 | 4.73 | 135881 | 6300 | 2.88% |
| 2026-05-27 | 4.75 | 4.62 | -0.12 | -2.53% | 4.58 | 4.79 | 140573 | 6531 | 2.98% |
| 2026-05-26 | 4.85 | 4.74 | -0.13 | -2.67% | 4.70 | 4.88 | 142635 | 6807 | 3.02% |
| 2026-05-25 | 5.00 | 4.87 | -0.15 | -2.99% | 4.81 | 5.10 | 178317 | 8749 | 3.78% |
| 2026-05-22 | 5.12 | 5.02 | 0.07 | 1.41% | 4.96 | 5.30 | 240791 | 12124 | 5.11% |
| 2026-05-21 | 5.11 | 4.95 | -0.16 | -3.13% | 4.94 | 5.22 | 180018 | 9155 | 3.82% |
| 2026-05-20 | 5.30 | 5.11 | -0.20 | -3.77% | 5.09 | 5.30 | 160332 | 8227 | 3.40% |
| 2026-05-19 | 5.28 | 5.31 | 0.04 | 0.76% | 5.21 | 5.37 | 121842 | 6446 | 2.58% |
| 2026-05-18 | 5.25 | 5.27 | 0.05 | 0.96% | 5.15 | 5.28 | 123980 | 6463 | 2.63% |
| 2026-05-15 | 5.27 | 5.22 | -0.04 | -0.76% | 5.20 | 5.35 | 142597 | 7535 | 3.02% |
| 2026-05-14 | 5.45 | 5.26 | -0.18 | -3.31% | 5.24 | 5.49 | 183888 | 9766 | 3.90% |
| 2026-05-13 | 5.30 | 5.44 | 0.15 | 2.84% | 5.27 | 5.51 | 195999 | 10528 | 4.16% |
| 2026-05-12 | 5.43 | 5.29 | -0.14 | -2.58% | 5.27 | 5.43 | 134998 | 7205 | 2.86% |
| 2026-05-11 | 5.45 | 5.43 | -0.01 | -0.18% | 5.35 | 5.47 | 147473 | 7963 | 3.13% |
| 2026-05-08 | 5.45 | 5.44 | 0.02 | 0.37% | 5.39 | 5.48 | 121911 | 6628 | 2.59% |
| 2026-05-07 | 5.36 | 5.42 | 0.05 | 0.93% | 5.35 | 5.48 | 148177 | 8049 | 3.14% |
| 2026-05-06 | 5.35 | 5.37 | 0.02 | 0.37% | 5.32 | 5.41 | 144756 | 7781 | 3.07% |
| 2026-04-30 | 5.34 | 5.35 | 0.01 | 0.19% | 5.29 | 5.39 | 102770 | 5491 | 2.18% |
| 2026-04-29 | 5.25 | 5.34 | 0.09 | 1.71% | 5.23 | 5.39 | 136396 | 7291 | 2.89% |
| 2026-04-28 | 5.29 | 5.25 | -0.08 | -1.50% | 5.18 | 5.37 | 143272 | 7539 | 3.04% |
| 2026-04-27 | 5.17 | 5.33 | 0.17 | 3.29% | 5.12 | 5.34 | 167113 | 8777 | 3.54% |
| 2026-04-24 | 5.10 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 137362 | 7069 | 2.91% |
| 2026-04-23 | 5.19 | 5.10 | -0.10 | -1.92% | 5.07 | 5.21 | 135440 | 6919 | 2.87% |
| 2026-04-22 | 5.24 | 5.20 | -0.05 | -0.95% | 5.15 | 5.24 | 123337 | 6398 | 2.62% |
| 2026-04-21 | 5.24 | 5.25 | 0.02 | 0.38% | 5.18 | 5.26 | 118927 | 6204 | 2.52% |
| 2026-04-20 | 5.20 | 5.23 | 0.02 | 0.38% | 5.15 | 5.24 | 125218 | 6504 | 2.66% |
| 2026-04-17 | 5.33 | 5.21 | -0.15 | -2.80% | 5.17 | 5.33 | 159099 | 8309 | 3.37% |
| 2026-04-16 | 5.27 | 5.36 | 0.10 | 1.90% | 5.22 | 5.36 | 156524 | 8278 | 3.32% |
| 2026-04-15 | 5.42 | 5.26 | -0.13 | -2.41% | 5.25 | 5.48 | 130126 | 6950 | 2.76% |
| 2026-04-14 | 5.38 | 5.39 | 0.03 | 0.56% | 5.32 | 5.41 | 130485 | 6981 | 2.77% |
| 2026-04-13 | 5.37 | 5.36 | -0.04 | -0.74% | 5.32 | 5.42 | 101693 | 5449 | 2.16% |
| 2026-04-10 | 5.39 | 5.40 | 0.06 | 1.12% | 5.39 | 5.51 | 115529 | 6287 | 2.45% |
| 2026-04-09 | 5.43 | 5.34 | -0.13 | -2.38% | 5.28 | 5.45 | 138299 | 7391 | 2.93% |
| 2026-04-08 | 5.35 | 5.47 | 0.21 | 3.99% | 5.33 | 5.49 | 136915 | 7406 | 2.90% |
| 2026-04-07 | 5.10 | 5.26 | 0.20 | 3.95% | 5.05 | 5.30 | 153070 | 7984 | 3.25% |
| 2026-04-03 | 5.28 | 5.06 | -0.18 | -3.44% | 5.05 | 5.28 | 160215 | 8162 | 3.40% |
| 2026-04-02 | 5.37 | 5.24 | -0.16 | -2.96% | 5.21 | 5.43 | 150452 | 7975 | 3.19% |
| 2026-04-01 | 5.46 | 5.40 | 0.03 | 0.56% | 5.36 | 5.48 | 129697 | 7006 | 2.75% |
| 2026-03-31 | 5.49 | 5.37 | -0.12 | -2.19% | 5.37 | 5.56 | 116036 | 6334 | 2.46% |
| 2026-03-30 | 5.44 | 5.49 | -0.02 | -0.36% | 5.37 | 5.50 | 100952 | 5486 | 2.14% |
| 2026-03-27 | 5.40 | 5.51 | 0.08 | 1.47% | 5.36 | 5.52 | 118705 | 6492 | 2.52% |
| 2026-03-26 | 5.59 | 5.43 | -0.18 | -3.21% | 5.42 | 5.68 | 154904 | 8545 | 3.28% |
| 2026-03-25 | 5.57 | 5.61 | 0.05 | 0.90% | 5.52 | 5.64 | 153209 | 8571 | 3.25% |
| 2026-03-24 | 5.46 | 5.56 | 0.21 | 3.93% | 5.33 | 5.56 | 173064 | 9447 | 3.67% |
| 2026-03-23 | 5.61 | 5.35 | -0.39 | -6.79% | 5.29 | 5.62 | 226659 | 12358 | 4.81% |
| 2026-03-20 | 6.18 | 5.74 | -0.42 | -6.82% | 5.73 | 6.20 | 321163 | 18891 | 6.81% |
| 2026-03-19 | 6.40 | 6.16 | -0.33 | -5.08% | 6.14 | 6.40 | 263711 | 16418 | 5.59% |
| 2026-03-18 | 6.52 | 6.49 | 0.00 | 0.00% | 6.35 | 6.54 | 177137 | 11394 | 3.76% |
| 2026-03-17 | 6.65 | 6.49 | -0.20 | -2.99% | 6.47 | 6.66 | 258097 | 16939 | 5.47% |
| 2026-03-16 | 6.48 | 6.69 | 0.16 | 2.45% | 6.47 | 6.70 | 383994 | 25454 | 8.14% |