当前时间：2026-06-22 11:36:25 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 | 4.85 | 4.71 | -0.14 | -2.89% | 4.71 | 4.85 | 2326923 | 110793 | 0.25% |
| 2026-06-17 | 4.88 | 4.85 | -0.01 | -0.21% | 4.83 | 4.91 | 2196326 | 106714 | 0.23% |
| 2026-06-16 | 5.02 | 4.97 | -0.02 | -0.40% | 4.95 | 5.03 | 2444511 | 121718 | 0.26% |
| 2026-06-15 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.05 | 3953025 | 197540 | 0.42% |
| 2026-06-12 | 4.77 | 4.94 | 0.15 | 3.13% | 4.76 | 4.95 | 4880590 | 238515 | 0.52% |
| 2026-06-11 | 4.78 | 4.79 | 0.01 | 0.21% | 4.73 | 4.82 | 2065872 | 98707 | 0.22% |
| 2026-06-10 | 4.77 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 1751382 | 83576 | 0.18% |
| 2026-06-09 | 4.87 | 4.79 | -0.11 | -2.24% | 4.77 | 4.88 | 3094855 | 148828 | 0.33% |
| 2026-06-08 | 4.88 | 4.90 | 0.01 | 0.20% | 4.84 | 4.94 | 3176164 | 155355 | 0.34% |
| 2026-06-05 | 4.82 | 4.89 | 0.07 | 1.45% | 4.81 | 4.96 | 3796464 | 185903 | 0.40% |
| 2026-06-04 | 4.84 | 4.82 | -0.04 | -0.82% | 4.82 | 4.89 | 2332992 | 113008 | 0.25% |
| 2026-06-03 | 4.83 | 4.86 | 0.04 | 0.83% | 4.77 | 4.88 | 3466481 | 167203 | 0.37% |
| 2026-06-02 | 4.88 | 4.82 | -0.05 | -1.03% | 4.80 | 4.95 | 4012504 | 195061 | 0.42% |
| 2026-06-01 | 4.84 | 4.87 | 0.02 | 0.41% | 4.80 | 4.89 | 3492353 | 169366 | 0.37% |
| 2026-05-29 | 4.80 | 4.85 | 0.04 | 0.83% | 4.78 | 4.86 | 3306658 | 159347 | 0.35% |
| 2026-05-28 | 4.78 | 4.81 | -0.02 | -0.41% | 4.78 | 4.90 | 2810687 | 136195 | 0.30% |
| 2026-05-27 | 4.86 | 4.83 | -0.04 | -0.82% | 4.73 | 4.86 | 3725643 | 178095 | 0.39% |
| 2026-05-26 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.94 | 3243078 | 158222 | 0.34% |
| 2026-05-25 | 4.96 | 4.92 | -0.04 | -0.81% | 4.92 | 4.99 | 2009776 | 99411 | 0.21% |
| 2026-05-22 | 5.02 | 4.96 | -0.07 | -1.39% | 4.95 | 5.04 | 2612370 | 130093 | 0.28% |
| 2026-05-21 | 5.08 | 5.03 | -0.07 | -1.37% | 5.02 | 5.10 | 2526287 | 127863 | 0.27% |
| 2026-05-20 | 5.13 | 5.10 | -0.03 | -0.58% | 5.09 | 5.15 | 1795445 | 91877 | 0.19% |
| 2026-05-19 | 5.12 | 5.13 | -0.01 | -0.19% | 5.10 | 5.15 | 1698525 | 87015 | 0.18% |
| 2026-05-18 | 5.13 | 5.14 | 0.01 | 0.19% | 5.09 | 5.15 | 1940929 | 99366 | 0.20% |
| 2026-05-15 | 5.13 | 5.13 | -0.02 | -0.39% | 5.09 | 5.17 | 2813431 | 144422 | 0.30% |
| 2026-05-14 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.20 | 3340500 | 172218 | 0.35% |
| 2026-05-13 | 5.20 | 5.17 | -0.03 | -0.58% | 5.16 | 5.21 | 2381022 | 123349 | 0.25% |
| 2026-05-12 | 5.22 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 2695961 | 140341 | 0.28% |
| 2026-05-11 | 5.23 | 5.21 | -0.01 | -0.19% | 5.18 | 5.23 | 3320028 | 172998 | 0.35% |
| 2026-05-08 | 5.29 | 5.22 | -0.05 | -0.95% | 5.21 | 5.30 | 3440561 | 180596 | 0.36% |
| 2026-05-07 | 5.34 | 5.27 | -0.10 | -1.86% | 5.27 | 5.35 | 3556190 | 188432 | 0.38% |
| 2026-05-06 | 5.38 | 5.37 | -0.02 | -0.37% | 5.32 | 5.39 | 3381194 | 180697 | 0.36% |
| 2026-04-30 | 5.40 | 5.39 | -0.03 | -0.55% | 5.37 | 5.43 | 3246549 | 175070 | 0.34% |
| 2026-04-29 | 5.40 | 5.42 | 0.07 | 1.31% | 5.35 | 5.50 | 7735192 | 418704 | 0.82% |
| 2026-04-28 | 5.34 | 5.35 | 0.01 | 0.19% | 5.27 | 5.38 | 3426198 | 182610 | 0.36% |
| 2026-04-27 | 5.38 | 5.34 | -0.05 | -0.93% | 5.33 | 5.41 | 2104441 | 112969 | 0.22% |
| 2026-04-24 | 5.43 | 5.39 | -0.06 | -1.10% | 5.35 | 5.44 | 2351043 | 126731 | 0.25% |
| 2026-04-23 | 5.44 | 5.45 | 0.01 | 0.18% | 5.40 | 5.49 | 3524466 | 191914 | 0.37% |
| 2026-04-22 | 5.51 | 5.44 | -0.06 | -1.09% | 5.42 | 5.51 | 2416561 | 131714 | 0.26% |
| 2026-04-21 | 5.53 | 5.50 | -0.03 | -0.54% | 5.49 | 5.54 | 1924090 | 106081 | 0.20% |
| 2026-04-20 | 5.57 | 5.53 | -0.03 | -0.54% | 5.53 | 5.59 | 2352067 | 130575 | 0.25% |
| 2026-04-17 | 5.67 | 5.56 | -0.10 | -1.77% | 5.56 | 5.67 | 2154576 | 120425 | 0.23% |
| 2026-04-16 | 5.67 | 5.66 | -0.03 | -0.53% | 5.64 | 5.68 | 1496254 | 84635 | 0.16% |
| 2026-04-15 | 5.76 | 5.69 | -0.09 | -1.56% | 5.68 | 5.77 | 1878195 | 107187 | 0.20% |
| 2026-04-14 | 5.80 | 5.78 | -0.05 | -0.86% | 5.76 | 5.81 | 1350357 | 78000 | 0.14% |
| 2026-04-13 | 5.85 | 5.83 | 0.02 | 0.34% | 5.77 | 5.86 | 1741050 | 101136 | 0.18% |
| 2026-04-10 | 5.83 | 5.81 | -0.03 | -0.51% | 5.81 | 5.84 | 1297269 | 75514 | 0.14% |
| 2026-04-09 | 5.89 | 5.84 | -0.05 | -0.85% | 5.82 | 5.94 | 1679238 | 98383 | 0.18% |
| 2026-04-08 | 5.80 | 5.89 | -0.02 | -0.34% | 5.76 | 5.90 | 2263629 | 132351 | 0.24% |
| 2026-04-07 | 5.85 | 5.91 | 0.05 | 0.85% | 5.79 | 5.92 | 1583034 | 92984 | 0.17% |
| 2026-04-03 | 5.95 | 5.86 | -0.09 | -1.51% | 5.83 | 5.95 | 1584405 | 92977 | 0.17% |
| 2026-04-02 | 5.88 | 5.95 | 0.06 | 1.02% | 5.87 | 5.96 | 2051261 | 121534 | 0.22% |
| 2026-04-01 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 5.93 | 1687393 | 99454 | 0.18% |
| 2026-03-31 | 5.96 | 5.88 | -0.09 | -1.51% | 5.88 | 6.01 | 1735746 | 102978 | 0.18% |
| 2026-03-30 | 5.93 | 5.97 | 0.07 | 1.19% | 5.91 | 5.99 | 2073171 | 123442 | 0.22% |
| 2026-03-27 | 5.87 | 5.90 | 0.02 | 0.34% | 5.84 | 5.91 | 1928072 | 113281 | 0.20% |
| 2026-03-26 | 5.89 | 5.88 | -0.04 | -0.68% | 5.85 | 5.94 | 2200198 | 129659 | 0.23% |
| 2026-03-25 | 5.87 | 5.92 | -0.02 | -0.34% | 5.79 | 5.92 | 2533932 | 148392 | 0.27% |
| 2026-03-24 | 5.94 | 5.94 | -0.10 | -1.66% | 5.86 | 5.95 | 2569822 | 151610 | 0.27% |
| 2026-03-23 | 6.08 | 6.04 | -0.04 | -0.66% | 5.93 | 6.11 | 3373414 | 202577 | 0.36% |
| 2026-03-20 | 6.18 | 6.08 | -0.20 | -3.18% | 6.05 | 6.18 | 2897698 | 176562 | 0.31% |
| 2026-03-19 | 6.21 | 6.28 | 0.16 | 2.61% | 6.18 | 6.29 | 4115497 | 256367 | 0.43% |
| 2026-03-18 | 6.22 | 6.12 | -0.13 | -2.08% | 6.05 | 6.22 | 3138345 | 191887 | 0.33% |
| 2026-03-17 | 6.30 | 6.25 | -0.08 | -1.26% | 6.21 | 6.30 | 3162492 | 197797 | 0.33% |
| 2026-03-16 | 6.35 | 6.33 | 0.00 | 0.00% | 6.31 | 6.41 | 2864215 | 181896 | 0.30% |