当前时间：2026-06-17 12:40:01 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 | 4.10 | 4.10 | -0.03 | -0.73% | 4.04 | 4.13 | 65639 | 2676 | 0.96% |
| 2026-06-15 | 4.17 | 4.13 | 0.00 | 0.00% | 4.09 | 4.24 | 91179 | 3795 | 1.34% |
| 2026-06-12 | 4.13 | 4.13 | 0.03 | 0.73% | 4.03 | 4.20 | 101654 | 4193 | 1.49% |
| 2026-06-11 | 4.09 | 4.10 | -0.01 | -0.24% | 4.01 | 4.13 | 71550 | 2911 | 1.05% |
| 2026-06-10 | 4.13 | 4.11 | -0.03 | -0.72% | 4.03 | 4.15 | 80244 | 3279 | 1.18% |
| 2026-06-09 | 4.21 | 4.14 | -0.05 | -1.19% | 4.13 | 4.23 | 59979 | 2501 | 0.88% |
| 2026-06-08 | 4.20 | 4.19 | -0.11 | -2.56% | 4.13 | 4.32 | 74995 | 3161 | 1.10% |
| 2026-06-05 | 4.23 | 4.30 | 0.07 | 1.65% | 4.20 | 4.36 | 59741 | 2558 | 0.88% |
| 2026-06-04 | 4.31 | 4.23 | -0.11 | -2.53% | 4.18 | 4.36 | 79832 | 3388 | 1.17% |
| 2026-06-03 | 4.38 | 4.34 | -0.03 | -0.69% | 4.30 | 4.39 | 58360 | 2530 | 0.86% |
| 2026-06-02 | 4.50 | 4.37 | -0.13 | -2.89% | 4.35 | 4.50 | 77744 | 3428 | 1.14% |
| 2026-06-01 | 4.30 | 4.50 | 0.19 | 4.41% | 4.28 | 4.54 | 114821 | 5114 | 1.69% |
| 2026-05-29 | 4.35 | 4.31 | -0.04 | -0.92% | 4.29 | 4.44 | 83042 | 3624 | 1.22% |
| 2026-05-28 | 4.32 | 4.35 | 0.04 | 0.93% | 4.25 | 4.39 | 67365 | 2922 | 0.99% |
| 2026-05-27 | 4.40 | 4.31 | -0.10 | -2.27% | 4.27 | 4.43 | 97472 | 4212 | 1.43% |
| 2026-05-26 | 4.49 | 4.41 | -0.11 | -2.43% | 4.35 | 4.54 | 97321 | 4285 | 1.43% |
| 2026-05-25 | 4.60 | 4.52 | -0.05 | -1.09% | 4.46 | 4.62 | 79674 | 3604 | 1.17% |
| 2026-05-22 | 4.58 | 4.57 | 0.01 | 0.22% | 4.50 | 4.61 | 85202 | 3882 | 1.25% |
| 2026-05-21 | 4.71 | 4.56 | -0.17 | -3.59% | 4.54 | 4.79 | 74880 | 3477 | 1.10% |
| 2026-05-20 | 4.82 | 4.73 | -0.12 | -2.47% | 4.68 | 4.82 | 68922 | 3260 | 1.01% |
| 2026-05-19 | 4.75 | 4.85 | 0.07 | 1.46% | 4.74 | 4.86 | 78994 | 3795 | 1.16% |
| 2026-05-18 | 4.72 | 4.78 | 0.07 | 1.49% | 4.64 | 4.79 | 89249 | 4209 | 1.31% |
| 2026-05-15 | 4.79 | 4.71 | -0.06 | -1.26% | 4.68 | 4.80 | 75624 | 3587 | 1.11% |
| 2026-05-14 | 4.88 | 4.77 | -0.10 | -2.05% | 4.77 | 4.89 | 84174 | 4052 | 1.24% |
| 2026-05-13 | 4.81 | 4.87 | 0.05 | 1.04% | 4.79 | 4.90 | 99518 | 4826 | 1.46% |
| 2026-05-12 | 5.01 | 4.82 | -0.18 | -3.60% | 4.79 | 5.03 | 131017 | 6392 | 1.92% |
| 2026-05-11 | 4.97 | 5.00 | 0.04 | 0.81% | 4.94 | 5.02 | 92582 | 4609 | 1.36% |
| 2026-05-08 | 4.97 | 4.96 | -0.01 | -0.20% | 4.91 | 4.98 | 84162 | 4166 | 1.24% |
| 2026-05-07 | 5.03 | 4.97 | -0.05 | -1.00% | 4.94 | 5.07 | 89348 | 4457 | 1.31% |
| 2026-05-06 | 5.02 | 5.02 | 0.04 | 0.80% | 4.98 | 5.05 | 76679 | 3848 | 1.13% |
| 2026-04-30 | 5.00 | 4.98 | -0.04 | -0.80% | 4.97 | 5.04 | 78571 | 3926 | 1.15% |
| 2026-04-29 | 5.00 | 5.02 | 0.03 | 0.60% | 4.96 | 5.07 | 103525 | 5213 | 1.52% |
| 2026-04-28 | 4.99 | 4.99 | -0.02 | -0.40% | 4.96 | 5.04 | 71582 | 3577 | 1.05% |
| 2026-04-27 | 4.94 | 5.01 | 0.03 | 0.60% | 4.86 | 5.03 | 104371 | 5167 | 1.53% |
| 2026-04-24 | 4.93 | 4.98 | 0.07 | 1.43% | 4.88 | 5.01 | 119533 | 5912 | 1.76% |
| 2026-04-23 | 4.92 | 4.91 | -0.02 | -0.41% | 4.86 | 4.94 | 78031 | 3820 | 1.15% |
| 2026-04-22 | 4.90 | 4.93 | 0.00 | 0.00% | 4.87 | 4.95 | 56349 | 2774 | 0.83% |
| 2026-04-21 | 4.93 | 4.93 | 0.00 | 0.00% | 4.87 | 4.95 | 62239 | 3063 | 0.92% |
| 2026-04-20 | 4.85 | 4.93 | 0.06 | 1.23% | 4.83 | 4.94 | 55865 | 2737 | 0.82% |
| 2026-04-17 | 4.94 | 4.87 | -0.07 | -1.42% | 4.86 | 4.94 | 69086 | 3374 | 1.02% |
| 2026-04-16 | 4.84 | 4.94 | 0.10 | 2.07% | 4.80 | 4.96 | 69964 | 3415 | 1.03% |
| 2026-04-15 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.92 | 55222 | 2687 | 0.81% |
| 2026-04-14 | 4.91 | 4.87 | 0.00 | 0.00% | 4.82 | 4.91 | 70581 | 3434 | 1.04% |
| 2026-04-13 | 4.88 | 4.87 | -0.02 | -0.41% | 4.81 | 4.88 | 67538 | 3272 | 0.99% |
| 2026-04-10 | 4.87 | 4.89 | 0.05 | 1.03% | 4.84 | 4.92 | 53792 | 2633 | 0.79% |
| 2026-04-09 | 4.93 | 4.84 | -0.09 | -1.83% | 4.82 | 4.93 | 80209 | 3902 | 1.18% |
| 2026-04-08 | 4.87 | 4.93 | 0.16 | 3.35% | 4.82 | 4.93 | 77633 | 3796 | 1.14% |
| 2026-04-07 | 4.69 | 4.77 | 0.12 | 2.58% | 4.64 | 4.81 | 74160 | 3524 | 1.09% |
| 2026-04-03 | 4.81 | 4.65 | -0.16 | -3.33% | 4.63 | 4.81 | 110797 | 5204 | 1.63% |
| 2026-04-02 | 4.86 | 4.81 | -0.06 | -1.23% | 4.77 | 4.91 | 87359 | 4220 | 1.29% |
| 2026-04-01 | 4.92 | 4.87 | 0.01 | 0.21% | 4.82 | 5.06 | 82460 | 4038 | 1.21% |
| 2026-03-31 | 4.95 | 4.86 | -0.09 | -1.82% | 4.86 | 5.01 | 66949 | 3311 | 0.99% |
| 2026-03-30 | 4.86 | 4.95 | 0.04 | 0.81% | 4.84 | 4.96 | 98189 | 4809 | 1.45% |
| 2026-03-27 | 4.83 | 4.91 | 0.06 | 1.24% | 4.81 | 4.91 | 90170 | 4395 | 1.33% |
| 2026-03-26 | 4.93 | 4.85 | -0.09 | -1.82% | 4.83 | 5.01 | 107192 | 5244 | 1.58% |
| 2026-03-25 | 4.84 | 4.94 | 0.14 | 2.92% | 4.78 | 4.97 | 121686 | 5967 | 1.79% |
| 2026-03-24 | 4.66 | 4.80 | 0.23 | 5.03% | 4.59 | 4.82 | 128742 | 6058 | 1.90% |
| 2026-03-23 | 4.80 | 4.57 | -0.32 | -6.54% | 4.54 | 4.89 | 190455 | 8911 | 2.80% |
| 2026-03-20 | 5.12 | 4.89 | -0.21 | -4.12% | 4.88 | 5.15 | 179586 | 8901 | 2.64% |
| 2026-03-19 | 5.20 | 5.10 | -0.14 | -2.67% | 5.08 | 5.25 | 128016 | 6602 | 1.89% |
| 2026-03-18 | 5.25 | 5.24 | 0.00 | 0.00% | 5.18 | 5.28 | 91309 | 4772 | 1.34% |
| 2026-03-17 | 5.33 | 5.24 | -0.09 | -1.69% | 5.21 | 5.36 | 104789 | 5539 | 1.54% |
| 2026-03-16 | 5.35 | 5.33 | -0.04 | -0.74% | 5.30 | 5.42 | 113216 | 6044 | 1.67% |
| 2026-03-13 | 5.29 | 5.37 | 0.05 | 0.94% | 5.26 | 5.43 | 138625 | 7456 | 2.04% |
| 2026-03-12 | 5.37 | 5.32 | -0.03 | -0.56% | 5.29 | 5.38 | 89403 | 4760 | 1.32% |
| 2026-03-11 | 5.34 | 5.35 | 0.01 | 0.19% | 5.28 | 5.38 | 114070 | 6072 | 1.68% |
| 2026-03-10 | 5.29 | 5.34 | 0.05 | 0.95% | 5.28 | 5.36 | 130242 | 6945 | 1.92% |
| 2026-03-09 | 5.27 | 5.29 | -0.03 | -0.56% | 5.24 | 5.33 | 115072 | 6082 | 1.69% |