当前时间：2026-06-22 16:12:47 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 | 4.97 | 4.89 | 0.03 | 0.62% | 4.82 | 5.03 | 211535 | 10344 | 2.88% |
| 2026-06-17 | 5.11 | 4.86 | -0.24 | -4.71% | 4.73 | 5.11 | 379035 | 18381 | 5.16% |
| 2026-06-16 | 4.70 | 5.10 | 0.79 | 18.33% | 4.55 | 5.17 | 618474 | 30173 | 8.42% |
| 2026-06-12 | 4.29 | 4.31 | 0.04 | 0.94% | 4.24 | 4.34 | 48889 | 2095 | 0.67% |
| 2026-06-11 | 4.30 | 4.27 | -0.07 | -1.61% | 4.20 | 4.34 | 42237 | 1800 | 0.57% |
| 2026-06-10 | 4.42 | 4.34 | -0.10 | -2.25% | 4.25 | 4.42 | 57935 | 2494 | 0.79% |
| 2026-06-09 | 4.44 | 4.44 | 0.02 | 0.45% | 4.33 | 4.48 | 54128 | 2382 | 0.74% |
| 2026-06-08 | 4.62 | 4.42 | -0.20 | -4.33% | 4.40 | 4.62 | 86390 | 3857 | 1.18% |
| 2026-06-05 | 4.56 | 4.62 | 0.02 | 0.43% | 4.54 | 4.79 | 63576 | 2950 | 0.87% |
| 2026-06-04 | 4.73 | 4.60 | -0.15 | -3.16% | 4.52 | 4.78 | 103981 | 4798 | 1.42% |
| 2026-06-03 | 4.87 | 4.75 | -0.12 | -2.46% | 4.71 | 4.89 | 63325 | 3024 | 0.86% |
| 2026-06-02 | 4.88 | 4.87 | 0.00 | 0.00% | 4.83 | 4.94 | 56126 | 2737 | 0.76% |
| 2026-06-01 | 4.87 | 4.87 | 0.00 | 0.00% | 4.83 | 4.92 | 61873 | 3013 | 0.84% |
| 2026-05-29 | 5.00 | 4.87 | -0.09 | -1.81% | 4.82 | 5.04 | 84310 | 4145 | 1.15% |
| 2026-05-28 | 4.94 | 4.96 | 0.02 | 0.40% | 4.90 | 4.99 | 67915 | 3356 | 0.92% |
| 2026-05-27 | 4.98 | 4.94 | -0.08 | -1.59% | 4.92 | 5.05 | 82348 | 4083 | 1.12% |
| 2026-05-26 | 5.15 | 5.02 | -0.13 | -2.52% | 4.94 | 5.16 | 110509 | 5566 | 1.50% |
| 2026-05-25 | 5.14 | 5.15 | 0.01 | 0.19% | 5.04 | 5.28 | 115661 | 5986 | 1.57% |
| 2026-05-22 | 5.05 | 5.14 | 0.04 | 0.78% | 5.00 | 5.15 | 107971 | 5476 | 1.47% |
| 2026-05-21 | 5.12 | 5.10 | -0.08 | -1.54% | 5.07 | 5.24 | 133590 | 6865 | 1.82% |
| 2026-05-20 | 4.91 | 5.18 | 0.21 | 4.23% | 4.88 | 5.25 | 177360 | 9055 | 2.41% |
| 2026-05-19 | 4.92 | 4.97 | 0.00 | 0.00% | 4.85 | 5.01 | 72849 | 3592 | 0.99% |
| 2026-05-18 | 5.10 | 4.97 | -0.16 | -3.12% | 4.95 | 5.13 | 137074 | 6863 | 1.87% |
| 2026-05-15 | 5.04 | 5.13 | 0.09 | 1.79% | 4.98 | 5.13 | 100238 | 5088 | 1.36% |
| 2026-05-14 | 5.12 | 5.04 | -0.07 | -1.37% | 5.01 | 5.17 | 84129 | 4254 | 1.15% |
| 2026-05-13 | 5.00 | 5.11 | 0.10 | 2.00% | 4.95 | 5.12 | 120162 | 6078 | 1.64% |
| 2026-05-12 | 5.23 | 5.01 | -0.17 | -3.28% | 4.99 | 5.24 | 133020 | 6741 | 1.81% |
| 2026-05-11 | 5.01 | 5.18 | 0.19 | 3.81% | 4.99 | 5.21 | 167745 | 8604 | 2.28% |
| 2026-05-08 | 4.95 | 4.99 | 0.04 | 0.81% | 4.85 | 5.01 | 85260 | 4217 | 1.16% |
| 2026-05-07 | 4.95 | 4.95 | 0.00 | 0.00% | 4.87 | 5.03 | 105170 | 5204 | 1.43% |
| 2026-05-06 | 4.70 | 4.95 | 0.31 | 6.68% | 4.65 | 4.96 | 143585 | 6909 | 1.95% |
| 2026-04-30 | 4.86 | 4.64 | -0.19 | -3.93% | 4.58 | 4.86 | 145651 | 6785 | 1.98% |
| 2026-04-29 | 4.94 | 4.83 | -0.11 | -2.23% | 4.82 | 4.98 | 77647 | 3778 | 1.06% |
| 2026-04-28 | 5.02 | 4.94 | -0.13 | -2.56% | 4.91 | 5.02 | 49445 | 2450 | 0.67% |
| 2026-04-27 | 5.04 | 5.07 | 0.03 | 0.60% | 5.00 | 5.17 | 84134 | 4252 | 1.15% |
| 2026-04-24 | 4.95 | 5.04 | 0.10 | 2.02% | 4.88 | 5.04 | 64008 | 3173 | 0.87% |
| 2026-04-23 | 5.09 | 4.94 | -0.07 | -1.40% | 4.91 | 5.11 | 73364 | 3669 | 1.00% |
| 2026-04-22 | 5.00 | 5.01 | 0.01 | 0.20% | 4.95 | 5.03 | 48151 | 2393 | 0.66% |
| 2026-04-21 | 4.98 | 5.00 | 0.00 | 0.00% | 4.89 | 5.03 | 70902 | 3521 | 0.97% |
| 2026-04-20 | 5.08 | 5.00 | -0.08 | -1.57% | 4.95 | 5.08 | 97127 | 4855 | 1.32% |
| 2026-04-17 | 5.08 | 5.08 | 0.02 | 0.40% | 4.98 | 5.11 | 77862 | 3927 | 1.06% |
| 2026-04-16 | 5.08 | 5.06 | -0.01 | -0.20% | 5.01 | 5.17 | 100942 | 5132 | 1.37% |
| 2026-04-15 | 4.94 | 5.07 | 0.14 | 2.84% | 4.94 | 5.14 | 123983 | 6278 | 1.69% |
| 2026-04-14 | 5.01 | 4.93 | -0.06 | -1.20% | 4.90 | 5.10 | 121287 | 6041 | 1.65% |
| 2026-04-13 | 4.61 | 4.99 | 0.32 | 6.85% | 4.58 | 5.07 | 203146 | 9921 | 2.77% |
| 2026-04-10 | 4.55 | 4.67 | 0.24 | 5.42% | 4.53 | 4.74 | 121846 | 5629 | 1.66% |
| 2026-04-09 | 4.55 | 4.43 | -0.13 | -2.85% | 4.39 | 4.56 | 72237 | 3218 | 0.98% |
| 2026-04-08 | 4.45 | 4.56 | 0.13 | 2.93% | 4.45 | 4.62 | 58254 | 2653 | 0.79% |
| 2026-04-07 | 4.43 | 4.43 | 0.04 | 0.91% | 4.33 | 4.46 | 69758 | 3057 | 0.95% |
| 2026-04-03 | 4.65 | 4.39 | -0.26 | -5.59% | 4.37 | 4.72 | 98478 | 4389 | 1.34% |
| 2026-04-02 | 4.83 | 4.65 | -0.17 | -3.53% | 4.62 | 4.85 | 71726 | 3376 | 0.98% |
| 2026-04-01 | 4.80 | 4.82 | 0.07 | 1.47% | 4.75 | 4.87 | 58245 | 2794 | 0.79% |
| 2026-03-31 | 4.77 | 4.75 | 0.01 | 0.21% | 4.71 | 4.96 | 74430 | 3597 | 1.01% |
| 2026-03-30 | 4.57 | 4.74 | 0.05 | 1.07% | 4.57 | 4.82 | 117083 | 5527 | 1.59% |
| 2026-03-27 | 4.57 | 4.69 | 0.09 | 1.96% | 4.53 | 4.69 | 60998 | 2818 | 0.83% |
| 2026-03-26 | 4.76 | 4.60 | -0.18 | -3.77% | 4.50 | 4.82 | 66689 | 3122 | 0.91% |
| 2026-03-25 | 4.74 | 4.78 | 0.03 | 0.63% | 4.71 | 4.87 | 47183 | 2266 | 0.64% |
| 2026-03-24 | 4.82 | 4.75 | 0.10 | 2.15% | 4.67 | 4.83 | 56193 | 2659 | 0.76% |
| 2026-03-23 | 4.90 | 4.65 | -0.34 | -6.81% | 4.65 | 4.90 | 103500 | 4923 | 1.41% |
| 2026-03-20 | 5.13 | 4.99 | -0.12 | -2.35% | 4.91 | 5.13 | 70270 | 3533 | 0.96% |
| 2026-03-19 | 5.24 | 5.11 | -0.14 | -2.67% | 5.10 | 5.24 | 70083 | 3610 | 0.95% |
| 2026-03-18 | 5.21 | 5.25 | 0.04 | 0.77% | 5.16 | 5.25 | 44640 | 2321 | 0.61% |
| 2026-03-17 | 5.31 | 5.21 | -0.08 | -1.51% | 5.19 | 5.43 | 89622 | 4727 | 1.22% |
| 2026-03-16 | 5.10 | 5.29 | 0.18 | 3.52% | 5.09 | 5.31 | 123576 | 6468 | 1.68% |