当前时间：2026-06-22 03:17:57 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 | 4.92 | 4.77 | -0.19 | -3.83% | 4.76 | 4.98 | 1200211 | 58102 | 1.30% |
| 2026-06-17 | 4.94 | 4.96 | 0.02 | 0.40% | 4.85 | 4.97 | 1050989 | 51798 | 1.14% |
| 2026-06-16 | 5.06 | 4.94 | -0.12 | -2.37% | 4.94 | 5.09 | 1414485 | 70772 | 1.53% |
| 2026-06-15 | 5.15 | 5.06 | -0.06 | -1.17% | 5.03 | 5.15 | 1194286 | 60592 | 1.30% |
| 2026-06-12 | 5.08 | 5.12 | 0.05 | 0.99% | 5.03 | 5.16 | 1241916 | 63413 | 1.35% |
| 2026-06-11 | 5.04 | 5.07 | 0.00 | 0.00% | 5.01 | 5.13 | 1042235 | 52827 | 1.13% |
| 2026-06-10 | 5.16 | 5.07 | -0.11 | -2.12% | 5.01 | 5.16 | 1369368 | 69394 | 1.49% |
| 2026-06-09 | 5.16 | 5.18 | 0.04 | 0.78% | 5.01 | 5.19 | 1446872 | 74034 | 1.57% |
| 2026-06-08 | 5.10 | 5.14 | -0.06 | -1.15% | 5.05 | 5.25 | 1561556 | 80506 | 1.69% |
| 2026-06-05 | 5.45 | 5.20 | -0.24 | -4.41% | 5.18 | 5.60 | 2526844 | 135148 | 2.74% |
| 2026-06-04 | 5.55 | 5.44 | -0.15 | -2.68% | 5.43 | 5.60 | 1975613 | 108520 | 2.14% |
| 2026-06-03 | 5.50 | 5.59 | -0.01 | -0.18% | 5.40 | 5.70 | 3029241 | 167030 | 3.29% |
| 2026-06-02 | 5.77 | 5.60 | -0.32 | -5.41% | 5.55 | 5.79 | 3549355 | 199550 | 3.85% |
| 2026-06-01 | 5.62 | 5.92 | 0.36 | 6.47% | 5.41 | 6.08 | 5257970 | 303296 | 5.71% |
| 2026-05-29 | 5.30 | 5.56 | 0.26 | 4.91% | 5.28 | 5.66 | 3439140 | 188746 | 3.73% |
| 2026-05-28 | 5.30 | 5.30 | 0.01 | 0.19% | 5.25 | 5.43 | 1954538 | 104229 | 2.12% |
| 2026-05-27 | 5.15 | 5.29 | 0.11 | 2.12% | 5.11 | 5.32 | 1717905 | 89853 | 1.86% |
| 2026-05-26 | 5.19 | 5.18 | 0.01 | 0.19% | 5.11 | 5.22 | 1002476 | 51793 | 1.09% |
| 2026-05-25 | 5.11 | 5.17 | 0.04 | 0.78% | 5.08 | 5.19 | 879149 | 45216 | 0.95% |
| 2026-05-22 | 5.15 | 5.13 | 0.00 | 0.00% | 5.08 | 5.19 | 893854 | 45934 | 0.97% |
| 2026-05-21 | 5.20 | 5.13 | -0.10 | -1.91% | 5.12 | 5.26 | 1208498 | 62733 | 1.31% |
| 2026-05-20 | 5.50 | 5.23 | -0.27 | -4.91% | 5.20 | 5.50 | 1834096 | 97374 | 1.99% |
| 2026-05-19 | 5.36 | 5.50 | 0.12 | 2.23% | 5.34 | 5.55 | 2092750 | 114791 | 2.27% |
| 2026-05-18 | 5.30 | 5.38 | 0.04 | 0.75% | 5.27 | 5.39 | 1358777 | 72696 | 1.47% |
| 2026-05-15 | 5.24 | 5.34 | 0.07 | 1.33% | 5.18 | 5.38 | 1838202 | 97183 | 1.99% |
| 2026-05-14 | 5.40 | 5.27 | -0.12 | -2.23% | 5.26 | 5.52 | 2773716 | 149765 | 3.01% |
| 2026-05-13 | 5.32 | 5.39 | 0.06 | 1.13% | 5.28 | 5.44 | 1907767 | 102603 | 2.07% |
| 2026-05-12 | 5.24 | 5.33 | 0.10 | 1.91% | 5.23 | 5.38 | 1882062 | 100206 | 2.04% |
| 2026-05-11 | 5.13 | 5.23 | 0.10 | 1.95% | 5.13 | 5.27 | 1646083 | 86093 | 1.79% |
| 2026-05-08 | 5.11 | 5.13 | 0.03 | 0.59% | 5.09 | 5.20 | 1171084 | 60244 | 1.27% |
| 2026-05-07 | 5.05 | 5.10 | 0.04 | 0.79% | 5.03 | 5.17 | 1244981 | 63668 | 1.35% |
| 2026-05-06 | 4.99 | 5.06 | 0.07 | 1.40% | 4.97 | 5.06 | 1117814 | 56046 | 1.21% |
| 2026-04-30 | 5.00 | 4.99 | -0.03 | -0.60% | 4.97 | 5.05 | 955176 | 47785 | 1.04% |
| 2026-04-29 | 4.92 | 5.02 | 0.04 | 0.80% | 4.88 | 5.04 | 1653494 | 82307 | 1.79% |
| 2026-04-28 | 4.90 | 4.98 | 0.07 | 1.43% | 4.80 | 5.00 | 1894947 | 93053 | 2.06% |
| 2026-04-27 | 4.85 | 4.91 | 0.03 | 0.61% | 4.83 | 4.93 | 1004025 | 49225 | 1.09% |
| 2026-04-24 | 4.90 | 4.88 | -0.01 | -0.20% | 4.84 | 4.91 | 1087784 | 53106 | 1.18% |
| 2026-04-23 | 4.80 | 4.89 | 0.09 | 1.88% | 4.75 | 4.90 | 1690713 | 81989 | 1.83% |
| 2026-04-22 | 4.75 | 4.80 | 0.04 | 0.84% | 4.73 | 4.82 | 1239039 | 59163 | 1.34% |
| 2026-04-21 | 4.68 | 4.76 | 0.07 | 1.49% | 4.66 | 4.78 | 1406108 | 66464 | 1.53% |
| 2026-04-20 | 4.65 | 4.69 | 0.05 | 1.08% | 4.64 | 4.69 | 707194 | 33052 | 0.77% |
| 2026-04-17 | 4.66 | 4.64 | -0.02 | -0.43% | 4.63 | 4.68 | 796203 | 36998 | 0.86% |
| 2026-04-16 | 4.66 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 789977 | 36801 | 0.86% |
| 2026-04-15 | 4.60 | 4.66 | 0.06 | 1.30% | 4.58 | 4.67 | 1110644 | 51513 | 1.21% |
| 2026-04-14 | 4.58 | 4.60 | 0.01 | 0.22% | 4.57 | 4.62 | 756678 | 34713 | 0.82% |
| 2026-04-13 | 4.57 | 4.59 | 0.01 | 0.22% | 4.55 | 4.59 | 689193 | 31477 | 0.75% |
| 2026-04-10 | 4.58 | 4.58 | 0.00 | 0.00% | 4.57 | 4.60 | 755544 | 34623 | 0.82% |
| 2026-04-09 | 4.63 | 4.58 | -0.06 | -1.29% | 4.57 | 4.63 | 786614 | 36036 | 0.85% |
| 2026-04-08 | 4.56 | 4.64 | 0.12 | 2.65% | 4.55 | 4.64 | 1108763 | 50946 | 1.20% |
| 2026-04-07 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.57 | 901620 | 40793 | 0.98% |
| 2026-04-03 | 4.67 | 4.55 | -0.12 | -2.57% | 4.53 | 4.68 | 1149395 | 52618 | 1.25% |
| 2026-04-02 | 4.73 | 4.67 | -0.06 | -1.27% | 4.65 | 4.73 | 1117667 | 52310 | 1.21% |
| 2026-04-01 | 4.74 | 4.73 | 0.02 | 0.42% | 4.71 | 4.76 | 1066214 | 50420 | 1.16% |
| 2026-03-31 | 4.81 | 4.71 | -0.13 | -2.69% | 4.69 | 4.82 | 2311576 | 109745 | 2.51% |
| 2026-03-30 | 5.05 | 4.84 | -0.26 | -5.10% | 4.82 | 5.05 | 3057436 | 149173 | 3.32% |
| 2026-03-27 | 5.16 | 5.10 | -0.23 | -4.32% | 5.06 | 5.21 | 3193412 | 163197 | 3.47% |
| 2026-03-26 | 5.43 | 5.33 | -0.10 | -1.84% | 5.26 | 5.43 | 2578720 | 137596 | 2.80% |
| 2026-03-25 | 5.25 | 5.43 | 0.16 | 3.04% | 5.18 | 5.52 | 3308748 | 178175 | 3.59% |
| 2026-03-24 | 5.18 | 5.27 | 0.15 | 2.93% | 5.09 | 5.28 | 1860642 | 96770 | 2.02% |
| 2026-03-23 | 5.19 | 5.12 | -0.11 | -2.10% | 5.09 | 5.26 | 1828456 | 94428 | 1.98% |
| 2026-03-20 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.37 | 1888321 | 99716 | 2.05% |
| 2026-03-19 | 5.21 | 5.22 | -0.01 | -0.19% | 5.20 | 5.29 | 1152220 | 60492 | 1.25% |
| 2026-03-18 | 5.22 | 5.23 | 0.00 | 0.00% | 5.17 | 5.30 | 1022515 | 53442 | 1.11% |
| 2026-03-17 | 5.25 | 5.23 | -0.05 | -0.95% | 5.22 | 5.34 | 1119230 | 59000 | 1.21% |
| 2026-03-16 | 5.31 | 5.28 | -0.04 | -0.75% | 5.25 | 5.38 | 1622119 | 86074 | 1.76% |