当前时间：2026-06-22 04:57:02 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 | 4.90 | 4.73 | -0.16 | -3.27% | 4.73 | 4.90 | 305892 | 14637 | 4.08% |
| 2026-06-17 | 4.72 | 4.89 | 0.13 | 2.73% | 4.70 | 4.91 | 372908 | 18001 | 4.97% |
| 2026-06-16 | 4.64 | 4.76 | 0.14 | 3.03% | 4.53 | 4.80 | 320445 | 15014 | 4.27% |
| 2026-06-15 | 4.56 | 4.62 | 0.09 | 1.99% | 4.55 | 4.64 | 228310 | 10508 | 3.04% |
| 2026-06-12 | 4.58 | 4.53 | 0.02 | 0.44% | 4.50 | 4.63 | 255783 | 11655 | 3.41% |
| 2026-06-11 | 4.62 | 4.51 | -0.15 | -3.22% | 4.45 | 4.64 | 276911 | 12521 | 3.69% |
| 2026-06-10 | 4.65 | 4.66 | -0.03 | -0.64% | 4.49 | 4.68 | 327869 | 15010 | 4.37% |
| 2026-06-09 | 4.79 | 4.69 | -0.03 | -0.64% | 4.60 | 4.82 | 262424 | 12260 | 3.50% |
| 2026-06-08 | 4.70 | 4.72 | -0.06 | -1.26% | 4.66 | 4.90 | 396589 | 18929 | 5.29% |
| 2026-06-05 | 4.76 | 4.78 | -0.06 | -1.24% | 4.66 | 4.92 | 462826 | 22161 | 6.17% |
| 2026-06-04 | 5.05 | 4.84 | -0.25 | -4.91% | 4.82 | 5.15 | 477459 | 23681 | 6.37% |
| 2026-06-03 | 4.93 | 5.09 | 0.13 | 2.62% | 4.91 | 5.12 | 390764 | 19778 | 5.21% |
| 2026-06-02 | 5.01 | 4.96 | -0.07 | -1.39% | 4.85 | 5.05 | 308298 | 15193 | 4.11% |
| 2026-06-01 | 4.90 | 5.03 | 0.10 | 2.03% | 4.81 | 5.10 | 329860 | 16484 | 4.40% |
| 2026-05-29 | 5.12 | 4.93 | -0.17 | -3.33% | 4.89 | 5.16 | 380715 | 19071 | 5.08% |
| 2026-05-28 | 5.09 | 5.10 | 0.02 | 0.39% | 4.91 | 5.13 | 426208 | 21373 | 5.68% |
| 2026-05-27 | 5.02 | 5.08 | 0.04 | 0.79% | 4.97 | 5.25 | 533676 | 27049 | 7.12% |
| 2026-05-26 | 5.21 | 5.04 | -0.17 | -3.26% | 4.99 | 5.22 | 572828 | 28998 | 7.64% |
| 2026-05-25 | 5.35 | 5.21 | -0.16 | -2.98% | 5.12 | 5.37 | 647658 | 33797 | 8.64% |
| 2026-05-22 | 5.35 | 5.37 | -0.12 | -2.19% | 5.16 | 5.42 | 759584 | 40397 | 10.13% |
| 2026-05-21 | 6.10 | 5.49 | -0.61 | -10.00% | 5.49 | 6.17 | 1125013 | 64055 | 15.00% |
| 2026-05-20 | 6.47 | 6.10 | -0.37 | -5.72% | 5.83 | 6.50 | 1143230 | 69405 | 15.24% |
| 2026-05-19 | 6.36 | 6.47 | -0.17 | -2.56% | 6.20 | 6.51 | 1281930 | 81782 | 17.09% |
| 2026-05-18 | 6.10 | 6.64 | 0.25 | 3.91% | 6.03 | 6.86 | 2136365 | 139616 | 28.48% |
| 2026-05-15 | 5.85 | 6.39 | 0.50 | 8.49% | 5.78 | 6.48 | 2082785 | 132753 | 27.77% |
| 2026-05-14 | 6.25 | 5.89 | -0.53 | -8.26% | 5.88 | 6.54 | 1362687 | 84111 | 18.17% |
| 2026-05-13 | 6.10 | 6.42 | 0.10 | 1.58% | 5.96 | 6.66 | 1970693 | 122959 | 26.28% |
| 2026-05-12 | 6.27 | 6.32 | -0.16 | -2.47% | 6.00 | 6.41 | 1794172 | 111493 | 23.92% |
| 2026-05-11 | 6.70 | 6.48 | 0.33 | 5.37% | 5.61 | 6.77 | 2698201 | 173859 | 35.98% |
| 2026-05-08 | 5.98 | 6.15 | 0.56 | 10.02% | 5.79 | 6.15 | 597117 | 36114 | 7.96% |
| 2026-05-07 | 5.30 | 5.59 | 0.51 | 10.04% | 5.25 | 5.59 | 669317 | 36919 | 8.92% |
| 2026-05-06 | 4.56 | 5.08 | 0.46 | 9.96% | 4.50 | 5.08 | 451168 | 22129 | 6.02% |
| 2026-04-30 | 4.65 | 4.62 | 0.02 | 0.43% | 4.51 | 4.78 | 610959 | 28434 | 8.15% |
| 2026-04-28 | 4.74 | 4.60 | -0.17 | -3.56% | 4.57 | 4.78 | 206565 | 9591 | 2.75% |
| 2026-04-27 | 4.78 | 4.77 | -0.01 | -0.21% | 4.73 | 4.92 | 240956 | 11588 | 3.21% |
| 2026-04-24 | 4.62 | 4.78 | 0.17 | 3.69% | 4.59 | 4.80 | 288252 | 13607 | 3.84% |
| 2026-04-23 | 4.62 | 4.61 | -0.01 | -0.22% | 4.52 | 4.62 | 162199 | 7413 | 2.16% |
| 2026-04-22 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.67 | 119685 | 5530 | 1.60% |
| 2026-04-21 | 4.66 | 4.62 | -0.05 | -1.07% | 4.58 | 4.67 | 124597 | 5742 | 1.66% |
| 2026-04-20 | 4.64 | 4.67 | 0.00 | 0.00% | 4.55 | 4.69 | 173574 | 8035 | 2.31% |
| 2026-04-17 | 4.71 | 4.67 | -0.04 | -0.85% | 4.63 | 4.71 | 140556 | 6549 | 1.87% |
| 2026-04-16 | 4.58 | 4.71 | 0.12 | 2.61% | 4.58 | 4.74 | 169592 | 7918 | 2.26% |
| 2026-04-15 | 4.64 | 4.59 | -0.04 | -0.86% | 4.57 | 4.68 | 151487 | 6993 | 2.02% |
| 2026-04-14 | 4.53 | 4.63 | 0.10 | 2.21% | 4.50 | 4.64 | 186067 | 8496 | 2.48% |
| 2026-04-13 | 4.51 | 4.53 | 0.03 | 0.67% | 4.46 | 4.60 | 182296 | 8290 | 2.43% |
| 2026-04-10 | 4.43 | 4.50 | 0.09 | 2.04% | 4.42 | 4.56 | 198449 | 8938 | 2.65% |
| 2026-04-09 | 4.32 | 4.41 | 0.05 | 1.15% | 4.30 | 4.50 | 210578 | 9232 | 2.81% |
| 2026-04-08 | 4.39 | 4.36 | 0.08 | 1.87% | 4.29 | 4.43 | 254740 | 11062 | 3.40% |
| 2026-04-07 | 4.15 | 4.28 | 0.10 | 2.39% | 4.15 | 4.29 | 143159 | 6064 | 1.91% |
| 2026-04-03 | 4.30 | 4.18 | -0.11 | -2.56% | 4.16 | 4.33 | 122411 | 5162 | 1.63% |
| 2026-04-02 | 4.35 | 4.29 | -0.07 | -1.61% | 4.28 | 4.39 | 131104 | 5697 | 1.75% |
| 2026-04-01 | 4.36 | 4.36 | 0.05 | 1.16% | 4.33 | 4.38 | 110212 | 4797 | 1.47% |
| 2026-03-31 | 4.35 | 4.31 | -0.05 | -1.15% | 4.31 | 4.42 | 123814 | 5398 | 1.65% |
| 2026-03-30 | 4.31 | 4.36 | 0.00 | 0.00% | 4.26 | 4.39 | 147294 | 6372 | 1.96% |
| 2026-03-27 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.43 | 135363 | 5905 | 1.80% |
| 2026-03-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.42 | 182130 | 7917 | 2.43% |
| 2026-03-25 | 4.21 | 4.30 | 0.15 | 3.61% | 4.21 | 4.35 | 220027 | 9406 | 2.93% |
| 2026-03-24 | 4.22 | 4.15 | -0.05 | -1.19% | 3.99 | 4.23 | 318754 | 12961 | 4.25% |
| 2026-03-23 | 4.31 | 4.20 | -0.22 | -4.98% | 4.20 | 4.34 | 238171 | 10066 | 3.18% |
| 2026-03-20 | 4.51 | 4.42 | -0.07 | -1.56% | 4.35 | 4.54 | 200605 | 8901 | 2.67% |
| 2026-03-19 | 4.53 | 4.49 | -0.09 | -1.97% | 4.44 | 4.60 | 157255 | 7115 | 2.10% |
| 2026-03-18 | 4.49 | 4.58 | 0.11 | 2.46% | 4.46 | 4.58 | 136832 | 6179 | 1.82% |
| 2026-03-17 | 4.60 | 4.47 | -0.12 | -2.61% | 4.47 | 4.62 | 129687 | 5889 | 1.73% |
| 2026-03-16 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.63 | 108902 | 4993 | 1.45% |