当前时间：2026-06-22 14:15:46 星期一交易中
| 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 | 4.23 | 4.08 | -0.15 | -3.55% | 4.06 | 4.24 | 639957 | 26379 | 5.25% |
| 2026-06-17 | 4.34 | 4.23 | -0.15 | -3.42% | 4.19 | 4.35 | 713151 | 30249 | 5.85% |
| 2026-06-16 | 4.40 | 4.38 | -0.09 | -2.01% | 4.24 | 4.41 | 746416 | 32247 | 6.13% |
| 2026-06-15 | 4.46 | 4.47 | -0.04 | -0.89% | 4.38 | 4.49 | 812146 | 36103 | 6.67% |
| 2026-06-12 | 4.37 | 4.51 | 0.05 | 1.12% | 4.27 | 4.70 | 1363620 | 60963 | 11.19% |
| 2026-06-11 | 4.57 | 4.46 | -0.11 | -2.41% | 4.41 | 4.82 | 1184045 | 53947 | 9.72% |
| 2026-06-10 | 4.80 | 4.57 | -0.28 | -5.77% | 4.50 | 4.92 | 1493211 | 70018 | 12.26% |
| 2026-06-09 | 5.06 | 4.85 | -0.40 | -7.62% | 4.73 | 5.10 | 1928127 | 92712 | 15.82% |
| 2026-06-08 | 5.21 | 5.25 | 0.03 | 0.57% | 5.11 | 5.60 | 2126436 | 112874 | 17.45% |
| 2026-06-05 | 5.64 | 5.22 | -0.48 | -8.42% | 5.22 | 5.83 | 2332002 | 126556 | 19.14% |
| 2026-06-04 | 5.69 | 5.70 | 0.01 | 0.18% | 5.56 | 6.25 | 3137534 | 184062 | 25.75% |
| 2026-06-03 | 5.10 | 5.69 | 0.52 | 10.06% | 4.93 | 5.69 | 2919636 | 154158 | 23.96% |
| 2026-06-02 | 5.07 | 5.17 | 0.47 | 10.00% | 4.95 | 5.17 | 2047257 | 104348 | 16.80% |
| 2026-06-01 | 4.27 | 4.70 | 0.43 | 10.07% | 4.22 | 4.70 | 1231768 | 55831 | 10.11% |
| 2026-05-29 | 4.12 | 4.27 | 0.12 | 2.89% | 4.10 | 4.32 | 859748 | 36506 | 7.06% |
| 2026-05-28 | 4.10 | 4.15 | -0.01 | -0.24% | 4.10 | 4.23 | 511610 | 21297 | 4.20% |
| 2026-05-27 | 4.05 | 4.16 | 0.06 | 1.46% | 4.03 | 4.29 | 657508 | 27322 | 5.40% |
| 2026-05-26 | 4.13 | 4.10 | -0.19 | -4.43% | 4.06 | 4.26 | 841976 | 34788 | 6.91% |
| 2026-05-25 | 4.51 | 4.29 | 0.18 | 4.38% | 4.21 | 4.52 | 1157796 | 50761 | 9.50% |
| 2026-05-22 | 4.03 | 4.11 | 0.09 | 2.24% | 4.01 | 4.14 | 334949 | 13651 | 2.75% |
| 2026-05-21 | 4.15 | 4.02 | -0.17 | -4.06% | 4.01 | 4.19 | 593902 | 24361 | 4.87% |
| 2026-05-20 | 4.39 | 4.19 | -0.20 | -4.56% | 4.16 | 4.42 | 592406 | 25157 | 4.86% |
| 2026-05-19 | 4.27 | 4.39 | 0.11 | 2.57% | 4.20 | 4.40 | 660170 | 28645 | 5.42% |
| 2026-05-18 | 4.13 | 4.28 | 0.15 | 3.63% | 4.10 | 4.29 | 605969 | 25680 | 4.97% |
| 2026-05-15 | 4.18 | 4.13 | -0.05 | -1.20% | 4.06 | 4.20 | 417005 | 17181 | 3.42% |
| 2026-05-14 | 4.28 | 4.18 | -0.11 | -2.56% | 4.17 | 4.34 | 531374 | 22496 | 4.36% |
| 2026-05-13 | 4.17 | 4.29 | 0.13 | 3.13% | 4.14 | 4.35 | 727122 | 31097 | 5.97% |
| 2026-05-12 | 4.22 | 4.16 | -0.07 | -1.65% | 4.13 | 4.23 | 336999 | 14063 | 2.77% |
| 2026-05-11 | 4.21 | 4.23 | 0.05 | 1.20% | 4.18 | 4.29 | 471902 | 19982 | 3.87% |
| 2026-05-08 | 4.20 | 4.18 | 0.01 | 0.24% | 4.15 | 4.21 | 308786 | 12895 | 2.53% |
| 2026-05-07 | 4.26 | 4.17 | -0.13 | -3.02% | 4.13 | 4.26 | 555574 | 23182 | 4.56% |
| 2026-05-06 | 4.25 | 4.30 | 0.05 | 1.18% | 4.16 | 4.30 | 416525 | 17666 | 3.42% |
| 2026-04-30 | 4.30 | 4.25 | -0.04 | -0.93% | 4.20 | 4.35 | 396592 | 16840 | 3.25% |
| 2026-04-29 | 4.20 | 4.29 | 0.09 | 2.14% | 4.17 | 4.33 | 558140 | 23888 | 4.58% |
| 2026-04-28 | 4.11 | 4.20 | 0.05 | 1.20% | 4.09 | 4.22 | 433096 | 18053 | 3.55% |
| 2026-04-27 | 4.00 | 4.15 | -0.02 | -0.48% | 3.89 | 4.16 | 517656 | 20904 | 4.25% |
| 2026-04-24 | 4.17 | 4.17 | -0.01 | -0.24% | 4.12 | 4.28 | 514796 | 21578 | 4.23% |
| 2026-04-23 | 4.13 | 4.18 | 0.03 | 0.72% | 4.10 | 4.20 | 441807 | 18408 | 3.63% |
| 2026-04-22 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.19 | 278516 | 11585 | 2.29% |
| 2026-04-21 | 4.14 | 4.18 | 0.01 | 0.24% | 4.11 | 4.20 | 380785 | 15828 | 3.13% |
| 2026-04-20 | 4.10 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 391610 | 16187 | 3.21% |
| 2026-04-17 | 4.16 | 4.09 | -0.08 | -1.92% | 4.08 | 4.17 | 328443 | 13475 | 2.70% |
| 2026-04-16 | 4.10 | 4.17 | 0.04 | 0.97% | 4.09 | 4.18 | 319313 | 13219 | 2.62% |
| 2026-04-15 | 4.20 | 4.13 | -0.08 | -1.90% | 4.11 | 4.20 | 353760 | 14624 | 2.90% |
| 2026-04-14 | 4.24 | 4.21 | -0.09 | -2.09% | 4.17 | 4.28 | 469130 | 19720 | 3.85% |
| 2026-04-13 | 4.27 | 4.30 | 0.10 | 2.38% | 4.19 | 4.33 | 632435 | 26963 | 5.19% |
| 2026-04-10 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.26 | 416029 | 17463 | 3.41% |
| 2026-04-09 | 4.27 | 4.22 | -0.07 | -1.63% | 4.19 | 4.34 | 468282 | 19838 | 3.84% |
| 2026-04-08 | 4.13 | 4.29 | 0.03 | 0.70% | 4.13 | 4.29 | 718997 | 30370 | 5.90% |
| 2026-04-07 | 4.14 | 4.26 | 0.06 | 1.43% | 4.06 | 4.29 | 598122 | 25101 | 4.91% |
| 2026-04-03 | 4.53 | 4.20 | -0.40 | -8.70% | 4.18 | 4.56 | 1007070 | 43026 | 8.27% |
| 2026-04-02 | 4.59 | 4.60 | 0.02 | 0.44% | 4.56 | 4.75 | 890279 | 41326 | 7.31% |
| 2026-04-01 | 4.72 | 4.58 | -0.24 | -4.98% | 4.56 | 4.82 | 1170683 | 54355 | 9.61% |
| 2026-03-31 | 5.27 | 4.82 | -0.50 | -9.40% | 4.81 | 5.34 | 1777415 | 89821 | 14.59% |
| 2026-03-30 | 5.30 | 5.32 | 0.15 | 2.90% | 5.26 | 5.69 | 2125800 | 116410 | 17.45% |
| 2026-03-27 | 5.29 | 5.17 | -0.17 | -3.18% | 5.14 | 5.54 | 1255353 | 65792 | 10.30% |
| 2026-03-26 | 5.50 | 5.34 | -0.18 | -3.26% | 5.23 | 5.55 | 1454634 | 78046 | 11.94% |
| 2026-03-25 | 5.08 | 5.52 | 0.23 | 4.35% | 4.84 | 5.61 | 2064706 | 109416 | 16.95% |
| 2026-03-24 | 5.15 | 5.29 | -0.14 | -2.58% | 4.99 | 5.34 | 1717082 | 89305 | 14.09% |
| 2026-03-23 | 5.10 | 5.43 | 0.34 | 6.68% | 5.00 | 5.60 | 2437240 | 127747 | 20.00% |
| 2026-03-20 | 4.75 | 5.09 | 0.25 | 5.17% | 4.68 | 5.32 | 2086487 | 106558 | 17.12% |
| 2026-03-19 | 5.09 | 4.84 | -0.08 | -1.63% | 4.81 | 5.13 | 1350405 | 67270 | 11.08% |
| 2026-03-18 | 5.17 | 4.92 | -0.31 | -5.93% | 4.88 | 5.26 | 1447990 | 72632 | 11.88% |
| 2026-03-17 | 5.09 | 5.23 | -0.05 | -0.95% | 5.08 | 5.41 | 1830622 | 95594 | 15.02% |
| 2026-03-16 | 5.72 | 5.28 | -0.37 | -6.55% | 5.15 | 5.85 | 2669847 | 145373 | 21.91% |