当前时间：2026-06-22 20:17:40 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 | 4.48 | 4.38 | -0.14 | -3.10% | 4.26 | 4.50 | 402914 | 17481 | 3.83% |
| 2026-06-18 | 4.60 | 4.52 | -0.14 | -3.00% | 4.46 | 4.66 | 289368 | 13121 | 2.75% |
| 2026-06-17 | 4.79 | 4.66 | -0.16 | -3.32% | 4.58 | 4.81 | 342991 | 16042 | 3.26% |
| 2026-06-16 | 4.72 | 4.82 | 0.13 | 2.77% | 4.62 | 4.91 | 312255 | 14931 | 2.97% |
| 2026-06-15 | 4.66 | 4.69 | 0.01 | 0.21% | 4.66 | 4.80 | 201625 | 9503 | 1.92% |
| 2026-06-12 | 4.66 | 4.68 | 0.07 | 1.52% | 4.55 | 4.80 | 271631 | 12720 | 2.58% |
| 2026-06-11 | 4.68 | 4.61 | -0.09 | -1.91% | 4.56 | 4.78 | 192242 | 8910 | 1.83% |
| 2026-06-10 | 4.58 | 4.70 | 0.08 | 1.73% | 4.49 | 4.70 | 237288 | 10947 | 2.25% |
| 2026-06-09 | 4.59 | 4.62 | 0.08 | 1.76% | 4.48 | 4.64 | 224001 | 10242 | 2.13% |
| 2026-06-08 | 4.61 | 4.54 | -0.19 | -4.02% | 4.48 | 4.80 | 254369 | 11771 | 2.42% |
| 2026-06-05 | 4.79 | 4.73 | -0.05 | -1.05% | 4.59 | 4.84 | 262052 | 12348 | 2.49% |
| 2026-06-04 | 4.87 | 4.78 | -0.15 | -3.04% | 4.73 | 5.00 | 266858 | 12861 | 2.54% |
| 2026-06-03 | 4.85 | 4.93 | 0.08 | 1.65% | 4.77 | 5.20 | 395032 | 19560 | 3.75% |
| 2026-06-02 | 5.10 | 4.85 | -0.21 | -4.15% | 4.77 | 5.10 | 280940 | 13696 | 2.67% |
| 2026-06-01 | 5.07 | 5.06 | -0.01 | -0.20% | 5.03 | 5.16 | 222837 | 11320 | 2.12% |
| 2026-05-29 | 5.42 | 5.07 | -0.35 | -6.46% | 5.04 | 5.50 | 269053 | 14029 | 2.56% |
| 2026-05-28 | 5.28 | 5.42 | 0.14 | 2.65% | 5.17 | 5.53 | 264327 | 14072 | 2.51% |
| 2026-05-27 | 5.38 | 5.28 | -0.10 | -1.86% | 5.21 | 5.49 | 278902 | 14779 | 2.65% |
| 2026-05-26 | 5.54 | 5.38 | -0.20 | -3.58% | 5.31 | 5.64 | 239933 | 12989 | 2.28% |
| 2026-05-25 | 5.70 | 5.58 | -0.10 | -1.76% | 5.49 | 5.73 | 225687 | 12564 | 2.14% |
| 2026-05-22 | 5.70 | 5.68 | 0.02 | 0.35% | 5.60 | 5.75 | 198978 | 11282 | 1.89% |
| 2026-05-21 | 5.87 | 5.66 | -0.18 | -3.08% | 5.64 | 6.06 | 302470 | 17654 | 2.87% |
| 2026-05-20 | 5.73 | 5.84 | 0.04 | 0.69% | 5.60 | 5.99 | 320507 | 18612 | 3.04% |
| 2026-05-19 | 5.87 | 5.80 | -0.04 | -0.68% | 5.71 | 5.87 | 211925 | 12234 | 2.01% |
| 2026-05-18 | 6.02 | 5.84 | -0.22 | -3.63% | 5.78 | 6.05 | 300681 | 17687 | 2.86% |
| 2026-05-15 | 6.22 | 6.06 | -0.07 | -1.14% | 6.03 | 6.23 | 264240 | 16163 | 2.51% |
| 2026-05-14 | 6.37 | 6.13 | -0.21 | -3.31% | 6.12 | 6.38 | 221461 | 13787 | 2.10% |
| 2026-05-13 | 6.31 | 6.34 | 0.00 | 0.00% | 6.24 | 6.38 | 255703 | 16164 | 2.43% |
| 2026-05-12 | 6.46 | 6.34 | -0.12 | -1.86% | 6.28 | 6.55 | 279377 | 17848 | 2.65% |
| 2026-05-11 | 6.50 | 6.46 | 0.00 | 0.00% | 6.42 | 6.75 | 340969 | 22312 | 3.24% |
| 2026-05-08 | 6.55 | 6.46 | -0.12 | -1.82% | 6.42 | 6.67 | 336917 | 21934 | 3.20% |
| 2026-05-07 | 6.37 | 6.58 | 0.17 | 2.65% | 6.36 | 6.63 | 355765 | 23206 | 3.38% |
| 2026-05-06 | 6.22 | 6.41 | 0.25 | 4.06% | 6.19 | 6.55 | 378215 | 23941 | 3.59% |
| 2026-04-30 | 6.13 | 6.16 | 0.04 | 0.65% | 6.06 | 6.19 | 242884 | 14894 | 2.31% |
| 2026-04-29 | 5.95 | 6.12 | 0.11 | 1.83% | 5.89 | 6.14 | 263607 | 15915 | 2.50% |
| 2026-04-28 | 6.15 | 6.01 | -0.13 | -2.12% | 5.94 | 6.20 | 389216 | 23680 | 3.70% |
| 2026-04-27 | 5.79 | 6.14 | 0.35 | 6.04% | 5.75 | 6.20 | 437065 | 26612 | 4.15% |
| 2026-04-24 | 5.82 | 5.79 | -0.05 | -0.86% | 5.70 | 5.90 | 253061 | 14628 | 2.41% |
| 2026-04-23 | 5.78 | 5.84 | 0.13 | 2.28% | 5.51 | 6.03 | 548254 | 31784 | 5.21% |
| 2026-04-22 | 5.76 | 5.71 | -0.09 | -1.55% | 5.68 | 5.88 | 226309 | 12985 | 2.15% |
| 2026-04-21 | 5.88 | 5.80 | -0.08 | -1.36% | 5.70 | 5.89 | 299966 | 17327 | 2.85% |
| 2026-04-20 | 6.14 | 5.88 | -0.15 | -2.49% | 5.86 | 6.14 | 347912 | 20596 | 3.31% |
| 2026-04-17 | 5.87 | 6.03 | 0.10 | 1.69% | 5.83 | 6.35 | 683422 | 41681 | 6.50% |
| 2026-04-16 | 5.23 | 5.93 | 0.73 | 14.04% | 5.18 | 6.04 | 719511 | 40699 | 6.84% |
| 2026-04-15 | 5.38 | 5.20 | -0.19 | -3.53% | 5.19 | 5.44 | 248823 | 13157 | 2.37% |
| 2026-04-14 | 5.34 | 5.39 | 0.05 | 0.94% | 5.29 | 5.39 | 190102 | 10147 | 1.81% |
| 2026-04-13 | 5.31 | 5.34 | -0.02 | -0.37% | 5.24 | 5.40 | 151857 | 8065 | 1.44% |
| 2026-04-10 | 5.26 | 5.36 | 0.14 | 2.68% | 5.24 | 5.42 | 183021 | 9809 | 1.74% |
| 2026-04-09 | 5.40 | 5.22 | -0.21 | -3.87% | 5.21 | 5.42 | 199872 | 10550 | 1.90% |
| 2026-04-08 | 5.20 | 5.43 | 0.36 | 7.10% | 5.20 | 5.45 | 255042 | 13698 | 2.42% |
| 2026-04-07 | 5.07 | 5.07 | 0.02 | 0.40% | 5.01 | 5.13 | 164529 | 8339 | 1.56% |
| 2026-04-03 | 5.25 | 5.05 | -0.20 | -3.81% | 5.03 | 5.27 | 185440 | 9439 | 1.76% |
| 2026-04-02 | 5.42 | 5.25 | -0.21 | -3.85% | 5.18 | 5.45 | 235434 | 12456 | 2.24% |
| 2026-04-01 | 5.57 | 5.46 | 0.01 | 0.18% | 5.41 | 5.60 | 208897 | 11496 | 1.99% |
| 2026-03-31 | 5.61 | 5.45 | -0.18 | -3.20% | 5.44 | 5.70 | 212997 | 11851 | 2.02% |
| 2026-03-30 | 5.65 | 5.63 | -0.12 | -2.09% | 5.52 | 5.77 | 224299 | 12582 | 2.13% |
| 2026-03-27 | 5.45 | 5.75 | 0.22 | 3.98% | 5.45 | 5.83 | 305675 | 17346 | 2.91% |
| 2026-03-26 | 5.69 | 5.53 | -0.17 | -2.98% | 5.49 | 5.80 | 215218 | 12161 | 2.05% |
| 2026-03-25 | 5.61 | 5.70 | 0.12 | 2.15% | 5.55 | 5.79 | 228886 | 12993 | 2.18% |
| 2026-03-24 | 5.62 | 5.58 | 0.12 | 2.20% | 5.33 | 5.64 | 291593 | 15899 | 2.77% |
| 2026-03-23 | 5.75 | 5.46 | -0.48 | -8.08% | 5.37 | 5.86 | 375907 | 21070 | 3.57% |
| 2026-03-20 | 6.17 | 5.94 | -0.21 | -3.41% | 5.93 | 6.21 | 238798 | 14531 | 2.27% |
| 2026-03-19 | 6.20 | 6.15 | -0.12 | -1.91% | 6.13 | 6.37 | 256592 | 15942 | 2.44% |
| 2026-03-18 | 6.32 | 6.27 | -0.01 | -0.16% | 6.19 | 6.37 | 197002 | 12353 | 1.87% |
| 2026-03-17 | 6.55 | 6.28 | -0.25 | -3.83% | 6.23 | 6.57 | 231967 | 14801 | 2.21% |
| 2026-03-16 | 6.51 | 6.53 | -0.04 | -0.61% | 6.42 | 6.57 | 202113 | 13131 | 1.92% |