当前时间：2026-06-22 04:45:16 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 | 4.73 | 4.61 | -0.15 | -3.15% | 4.58 | 4.78 | 28857 | 1344 | 0.79% |
| 2026-06-17 | 4.94 | 4.76 | -0.18 | -3.64% | 4.73 | 4.96 | 34023 | 1636 | 0.93% |
| 2026-06-16 | 4.81 | 4.94 | 0.13 | 2.70% | 4.69 | 4.95 | 32879 | 1591 | 0.90% |
| 2026-06-15 | 4.82 | 4.81 | -0.03 | -0.62% | 4.74 | 5.01 | 41484 | 2023 | 1.14% |
| 2026-06-12 | 4.79 | 4.84 | 0.07 | 1.47% | 4.69 | 4.90 | 37093 | 1780 | 1.02% |
| 2026-06-11 | 4.80 | 4.77 | -0.13 | -2.65% | 4.69 | 4.91 | 26757 | 1270 | 0.73% |
| 2026-06-10 | 4.95 | 4.90 | -0.09 | -1.80% | 4.75 | 5.02 | 43565 | 2119 | 1.19% |
| 2026-06-09 | 5.10 | 4.99 | -0.09 | -1.77% | 4.95 | 5.11 | 41213 | 2065 | 1.13% |
| 2026-06-08 | 5.20 | 5.08 | -0.27 | -5.05% | 5.08 | 5.30 | 43472 | 2240 | 1.19% |
| 2026-06-05 | 5.35 | 5.35 | -0.05 | -0.93% | 5.31 | 5.45 | 39620 | 2126 | 1.08% |
| 2026-06-04 | 5.66 | 5.40 | -0.27 | -4.76% | 5.39 | 5.70 | 42278 | 2317 | 1.16% |
| 2026-06-03 | 5.87 | 5.67 | -0.20 | -3.41% | 5.59 | 5.87 | 34941 | 1991 | 0.96% |
| 2026-06-02 | 5.86 | 5.87 | -0.03 | -0.51% | 5.74 | 5.90 | 31724 | 1848 | 0.87% |
| 2026-06-01 | 5.69 | 5.90 | 0.22 | 3.87% | 5.55 | 5.92 | 44883 | 2578 | 1.23% |
| 2026-05-29 | 5.74 | 5.68 | -0.09 | -1.56% | 5.60 | 5.94 | 52144 | 3017 | 1.43% |
| 2026-05-28 | 5.60 | 5.77 | 0.16 | 2.85% | 5.55 | 5.82 | 24904 | 1420 | 0.68% |
| 2026-05-27 | 5.77 | 5.61 | -0.16 | -2.77% | 5.56 | 5.77 | 34424 | 1940 | 0.94% |
| 2026-05-26 | 5.94 | 5.77 | -0.17 | -2.86% | 5.67 | 5.94 | 52670 | 3040 | 1.44% |
| 2026-05-25 | 5.91 | 5.94 | 0.02 | 0.34% | 5.85 | 5.99 | 46933 | 2773 | 1.28% |
| 2026-05-22 | 5.92 | 5.92 | 0.00 | 0.00% | 5.89 | 5.99 | 37009 | 2196 | 1.01% |
| 2026-05-21 | 6.09 | 5.92 | -0.17 | -2.79% | 5.90 | 6.17 | 44146 | 2669 | 1.21% |
| 2026-05-20 | 6.18 | 6.09 | -0.13 | -2.09% | 6.04 | 6.22 | 39748 | 2428 | 1.09% |
| 2026-05-19 | 6.08 | 6.22 | 0.12 | 1.97% | 6.08 | 6.25 | 46252 | 2852 | 1.27% |
| 2026-05-18 | 6.04 | 6.10 | 0.01 | 0.16% | 5.96 | 6.17 | 40311 | 2434 | 1.10% |
| 2026-05-15 | 6.23 | 6.09 | -0.17 | -2.72% | 6.06 | 6.33 | 51691 | 3185 | 1.42% |
| 2026-05-14 | 6.40 | 6.26 | -0.14 | -2.19% | 6.26 | 6.43 | 50388 | 3187 | 1.38% |
| 2026-05-13 | 6.37 | 6.40 | 0.00 | 0.00% | 6.34 | 6.45 | 53367 | 3412 | 1.46% |
| 2026-05-12 | 6.47 | 6.40 | -0.06 | -0.93% | 6.31 | 6.56 | 57531 | 3686 | 1.58% |
| 2026-05-11 | 6.44 | 6.46 | 0.02 | 0.31% | 6.34 | 6.68 | 89431 | 5818 | 2.45% |
| 2026-05-08 | 6.15 | 6.44 | 0.27 | 4.38% | 6.13 | 6.44 | 92588 | 5847 | 2.53% |
| 2026-05-07 | 5.92 | 6.17 | 0.26 | 4.40% | 5.86 | 6.21 | 107874 | 6566 | 2.95% |
| 2026-05-06 | 6.08 | 5.91 | -0.24 | -3.90% | 5.84 | 6.13 | 141073 | 8434 | 3.86% |
| 2026-04-30 | 5.92 | 6.15 | 0.23 | 3.89% | 5.92 | 6.22 | 144154 | 8848 | 3.95% |
| 2026-04-29 | 5.84 | 5.92 | -0.10 | -1.66% | 5.73 | 6.05 | 171074 | 10168 | 4.68% |
| 2026-04-28 | 6.14 | 6.02 | -0.06 | -0.99% | 5.88 | 6.38 | 324043 | 19824 | 8.87% |
| 2026-04-24 | 5.90 | 6.08 | 0.18 | 3.05% | 5.80 | 6.12 | 77876 | 4670 | 2.13% |
| 2026-04-23 | 6.03 | 5.90 | -0.14 | -2.32% | 5.85 | 6.06 | 57997 | 3437 | 1.59% |
| 2026-04-22 | 6.18 | 6.04 | -0.16 | -2.58% | 5.96 | 6.26 | 86936 | 5262 | 2.38% |
| 2026-04-21 | 6.04 | 6.20 | 0.17 | 2.82% | 6.03 | 6.35 | 116756 | 7225 | 3.20% |
| 2026-04-20 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.06 | 49724 | 2983 | 1.36% |
| 2026-04-17 | 6.02 | 5.96 | -0.04 | -0.67% | 5.86 | 6.08 | 67687 | 4027 | 1.85% |
| 2026-04-16 | 5.89 | 6.00 | 0.12 | 2.04% | 5.85 | 6.08 | 39350 | 2348 | 1.08% |
| 2026-04-15 | 5.97 | 5.88 | -0.11 | -1.84% | 5.87 | 6.00 | 35671 | 2111 | 0.98% |
| 2026-04-14 | 6.13 | 5.99 | -0.11 | -1.80% | 5.89 | 6.14 | 51644 | 3095 | 1.41% |
| 2026-04-13 | 6.05 | 6.10 | 0.08 | 1.33% | 5.95 | 6.11 | 46065 | 2785 | 1.26% |
| 2026-04-10 | 5.95 | 6.02 | 0.07 | 1.18% | 5.95 | 6.10 | 38577 | 2328 | 1.06% |
| 2026-04-09 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.00 | 41202 | 2449 | 1.13% |
| 2026-04-08 | 6.03 | 6.00 | 0.09 | 1.52% | 5.92 | 6.05 | 49905 | 2997 | 1.37% |
| 2026-04-07 | 5.75 | 5.91 | 0.19 | 3.32% | 5.67 | 5.94 | 48003 | 2808 | 1.31% |
| 2026-04-03 | 6.06 | 5.72 | -0.28 | -4.67% | 5.66 | 6.06 | 56374 | 3261 | 1.54% |
| 2026-04-02 | 6.18 | 6.00 | -0.21 | -3.38% | 5.95 | 6.21 | 61732 | 3745 | 1.69% |
| 2026-04-01 | 6.18 | 6.21 | 0.12 | 1.97% | 6.11 | 6.22 | 72094 | 4445 | 1.97% |
| 2026-03-31 | 6.10 | 6.09 | -0.01 | -0.16% | 6.02 | 6.42 | 98873 | 6153 | 2.71% |
| 2026-03-30 | 5.91 | 6.10 | 0.08 | 1.33% | 5.84 | 6.11 | 67203 | 4018 | 1.84% |
| 2026-03-27 | 5.85 | 6.02 | 0.09 | 1.52% | 5.83 | 6.03 | 44521 | 2657 | 1.22% |
| 2026-03-26 | 5.88 | 5.93 | 0.04 | 0.68% | 5.87 | 6.01 | 54678 | 3250 | 1.50% |
| 2026-03-25 | 5.81 | 5.89 | 0.07 | 1.20% | 5.79 | 5.94 | 61266 | 3600 | 1.68% |
| 2026-03-24 | 5.65 | 5.82 | 0.31 | 5.63% | 5.54 | 5.82 | 70972 | 4036 | 1.94% |
| 2026-03-23 | 5.68 | 5.51 | -0.29 | -5.00% | 5.48 | 5.75 | 73367 | 4126 | 2.01% |
| 2026-03-20 | 5.99 | 5.80 | -0.21 | -3.49% | 5.78 | 6.08 | 62492 | 3680 | 1.71% |
| 2026-03-19 | 6.18 | 6.01 | -0.20 | -3.22% | 5.98 | 6.22 | 43971 | 2671 | 1.20% |
| 2026-03-18 | 6.17 | 6.21 | 0.03 | 0.49% | 6.09 | 6.25 | 30484 | 1878 | 0.83% |
| 2026-03-17 | 6.29 | 6.18 | -0.09 | -1.44% | 6.16 | 6.31 | 31688 | 1979 | 0.87% |
| 2026-03-16 | 6.16 | 6.27 | 0.04 | 0.64% | 6.16 | 6.32 | 31365 | 1959 | 0.86% |