当前时间：2026-06-17 00:07:17 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 | 4.83 | 4.77 | -0.06 | -1.24% | 4.71 | 4.83 | 56106 | 2668 | 0.77% |
| 2026-06-15 | 4.78 | 4.83 | 0.05 | 1.05% | 4.76 | 4.87 | 66221 | 3199 | 0.91% |
| 2026-06-12 | 4.75 | 4.78 | 0.07 | 1.49% | 4.67 | 4.80 | 79817 | 3796 | 1.10% |
| 2026-06-11 | 4.75 | 4.71 | -0.08 | -1.67% | 4.66 | 4.78 | 65070 | 3063 | 0.90% |
| 2026-06-10 | 4.88 | 4.79 | -0.14 | -2.84% | 4.72 | 4.89 | 88922 | 4249 | 1.18% |
| 2026-06-09 | 4.95 | 4.93 | 0.01 | 0.20% | 4.87 | 4.97 | 65414 | 3213 | 0.87% |
| 2026-06-08 | 5.06 | 4.92 | -0.23 | -4.47% | 4.87 | 5.10 | 143846 | 7149 | 1.91% |
| 2026-06-05 | 4.88 | 5.15 | 0.23 | 4.67% | 4.87 | 5.34 | 215122 | 11033 | 2.86% |
| 2026-06-04 | 4.93 | 4.92 | -0.07 | -1.40% | 4.86 | 4.98 | 82597 | 4062 | 1.10% |
| 2026-06-03 | 5.02 | 4.99 | -0.09 | -1.77% | 4.94 | 5.02 | 85020 | 4230 | 1.13% |
| 2026-06-02 | 5.04 | 5.08 | 0.01 | 0.20% | 4.94 | 5.12 | 120295 | 6042 | 1.60% |
| 2026-06-01 | 4.92 | 5.07 | 0.13 | 2.63% | 4.92 | 5.11 | 102877 | 5196 | 1.37% |
| 2026-05-29 | 5.02 | 4.94 | -0.08 | -1.59% | 4.94 | 5.06 | 94820 | 4746 | 1.26% |
| 2026-05-28 | 4.99 | 5.02 | 0.06 | 1.21% | 4.92 | 5.05 | 69908 | 3495 | 0.93% |
| 2026-05-27 | 5.10 | 5.01 | -0.08 | -1.57% | 4.95 | 5.11 | 104324 | 5228 | 1.39% |
| 2026-05-26 | 5.15 | 5.09 | -0.09 | -1.74% | 5.04 | 5.18 | 111744 | 5679 | 1.49% |
| 2026-05-25 | 5.25 | 5.18 | -0.12 | -2.26% | 5.13 | 5.27 | 121531 | 6302 | 1.62% |
| 2026-05-22 | 5.16 | 5.30 | 0.19 | 3.72% | 5.10 | 5.38 | 143716 | 7517 | 1.91% |
| 2026-05-21 | 5.36 | 5.11 | -0.23 | -4.31% | 5.10 | 5.40 | 190124 | 9994 | 2.53% |
| 2026-05-20 | 5.46 | 5.34 | -0.16 | -2.91% | 5.33 | 5.47 | 132955 | 7141 | 1.77% |
| 2026-05-19 | 5.49 | 5.50 | 0.01 | 0.18% | 5.40 | 5.51 | 107233 | 5852 | 1.43% |
| 2026-05-18 | 5.42 | 5.49 | 0.03 | 0.55% | 5.36 | 5.50 | 103608 | 5615 | 1.38% |
| 2026-05-15 | 5.65 | 5.46 | -0.19 | -3.36% | 5.43 | 5.66 | 200102 | 11013 | 2.66% |
| 2026-05-14 | 5.65 | 5.65 | -0.01 | -0.18% | 5.57 | 5.77 | 200779 | 11390 | 2.67% |
| 2026-05-13 | 5.52 | 5.66 | 0.15 | 2.72% | 5.48 | 5.72 | 194036 | 10928 | 2.58% |
| 2026-05-12 | 5.65 | 5.51 | -0.14 | -2.48% | 5.48 | 5.66 | 145231 | 8040 | 1.93% |
| 2026-05-11 | 5.63 | 5.65 | 0.02 | 0.36% | 5.58 | 5.72 | 195408 | 11032 | 2.60% |
| 2026-05-08 | 5.51 | 5.63 | 0.10 | 1.81% | 5.50 | 5.65 | 170642 | 9488 | 2.27% |
| 2026-05-07 | 5.60 | 5.53 | -0.06 | -1.07% | 5.49 | 5.62 | 174974 | 9680 | 2.33% |
| 2026-05-06 | 5.63 | 5.59 | -0.01 | -0.18% | 5.58 | 5.66 | 144575 | 8113 | 1.92% |
| 2026-04-30 | 5.62 | 5.60 | -0.03 | -0.53% | 5.55 | 5.68 | 138627 | 7774 | 1.84% |
| 2026-04-29 | 5.60 | 5.63 | 0.00 | 0.00% | 5.58 | 5.69 | 148350 | 8373 | 1.97% |
| 2026-04-28 | 5.59 | 5.63 | -0.03 | -0.53% | 5.55 | 5.71 | 195776 | 11018 | 2.60% |
| 2026-04-27 | 5.70 | 5.66 | -0.04 | -0.70% | 5.33 | 5.70 | 288344 | 15919 | 3.83% |
| 2026-04-24 | 5.95 | 5.70 | -0.30 | -5.00% | 5.62 | 5.99 | 302848 | 17380 | 4.03% |
| 2026-04-23 | 6.10 | 6.00 | -0.10 | -1.64% | 5.96 | 6.13 | 227790 | 13717 | 3.03% |
| 2026-04-22 | 6.07 | 6.10 | 0.02 | 0.33% | 6.05 | 6.17 | 139419 | 8517 | 1.85% |
| 2026-04-21 | 6.17 | 6.08 | -0.14 | -2.25% | 6.05 | 6.24 | 219790 | 13430 | 2.92% |
| 2026-04-20 | 6.22 | 6.22 | 0.03 | 0.48% | 6.16 | 6.33 | 207837 | 12955 | 2.76% |
| 2026-04-17 | 6.31 | 6.19 | -0.15 | -2.37% | 6.16 | 6.31 | 221544 | 13768 | 2.95% |
| 2026-04-16 | 6.14 | 6.34 | 0.21 | 3.43% | 6.04 | 6.34 | 337682 | 20948 | 4.49% |
| 2026-04-15 | 6.16 | 6.13 | -0.05 | -0.81% | 6.08 | 6.20 | 178708 | 10986 | 2.38% |
| 2026-04-14 | 6.26 | 6.18 | -0.03 | -0.48% | 6.10 | 6.27 | 239351 | 14757 | 3.18% |
| 2026-04-13 | 6.23 | 6.21 | -0.02 | -0.32% | 6.06 | 6.26 | 323856 | 20051 | 4.31% |
| 2026-04-10 | 6.10 | 6.23 | 0.20 | 3.32% | 6.03 | 6.47 | 592296 | 36990 | 7.87% |
| 2026-04-09 | 6.12 | 6.03 | -0.16 | -2.58% | 5.83 | 6.14 | 567050 | 33892 | 7.54% |
| 2026-04-08 | 5.42 | 6.19 | 0.82 | 15.27% | 5.38 | 6.29 | 660076 | 38823 | 8.77% |
| 2026-04-07 | 5.27 | 5.37 | 0.10 | 1.90% | 5.22 | 5.38 | 138240 | 7363 | 1.84% |
| 2026-04-03 | 5.55 | 5.27 | -0.25 | -4.53% | 5.25 | 5.56 | 221908 | 11868 | 2.95% |
| 2026-04-02 | 5.65 | 5.52 | -0.17 | -2.99% | 5.48 | 5.70 | 178418 | 9931 | 2.37% |
| 2026-04-01 | 5.74 | 5.69 | 0.03 | 0.53% | 5.63 | 5.78 | 183212 | 10425 | 2.44% |
| 2026-03-31 | 5.93 | 5.66 | -0.30 | -5.03% | 5.63 | 5.95 | 241299 | 13920 | 3.21% |
| 2026-03-30 | 5.95 | 5.96 | -0.04 | -0.67% | 5.88 | 6.08 | 148961 | 8869 | 1.98% |
| 2026-03-27 | 6.00 | 6.00 | -0.02 | -0.33% | 5.97 | 6.11 | 162410 | 9784 | 2.16% |
| 2026-03-26 | 6.11 | 6.02 | -0.09 | -1.47% | 5.97 | 6.12 | 257969 | 15555 | 3.43% |
| 2026-03-25 | 5.90 | 6.11 | 0.23 | 3.91% | 5.81 | 6.13 | 252957 | 15284 | 3.36% |
| 2026-03-24 | 5.74 | 5.88 | 0.27 | 4.81% | 5.63 | 5.89 | 263758 | 15255 | 3.51% |
| 2026-03-23 | 5.70 | 5.61 | -0.39 | -6.50% | 5.50 | 5.87 | 371370 | 21107 | 4.94% |
| 2026-03-20 | 6.14 | 6.00 | -0.12 | -1.96% | 5.98 | 6.25 | 282212 | 17168 | 3.75% |
| 2026-03-19 | 6.18 | 6.12 | -0.08 | -1.29% | 6.08 | 6.26 | 264115 | 16323 | 3.51% |
| 2026-03-18 | 6.00 | 6.20 | 0.22 | 3.68% | 6.00 | 6.26 | 359444 | 22066 | 4.78% |
| 2026-03-17 | 6.20 | 5.98 | -0.22 | -3.55% | 5.97 | 6.20 | 323305 | 19620 | 4.30% |
| 2026-03-16 | 6.29 | 6.20 | -0.15 | -2.36% | 6.15 | 6.49 | 374614 | 23420 | 4.98% |
| 2026-03-13 | 6.17 | 6.35 | 0.18 | 2.92% | 6.12 | 6.52 | 507709 | 32239 | 6.75% |
| 2026-03-12 | 6.13 | 6.17 | -0.03 | -0.48% | 6.10 | 6.21 | 264778 | 16284 | 3.52% |
| 2026-03-11 | 6.03 | 6.20 | 0.20 | 3.33% | 6.03 | 6.27 | 433420 | 26794 | 5.76% |
| 2026-03-10 | 6.00 | 6.00 | -0.06 | -0.99% | 5.96 | 6.09 | 271046 | 16266 | 3.60% |
| 2026-03-09 | 6.10 | 6.06 | 0.10 | 1.68% | 6.01 | 6.27 | 478113 | 29183 | 6.36% |