当前时间：2026-06-22 13:47:05 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 | 4.67 | 4.38 | -0.29 | -6.21% | 4.36 | 4.67 | 983160 | 43901 | 6.71% |
| 2026-06-17 | 4.84 | 4.67 | -0.17 | -3.51% | 4.61 | 4.86 | 824216 | 38745 | 5.62% |
| 2026-06-16 | 4.93 | 4.84 | -0.09 | -1.83% | 4.81 | 4.96 | 832172 | 40497 | 5.68% |
| 2026-06-15 | 4.74 | 4.93 | 0.30 | 6.48% | 4.73 | 5.08 | 1369388 | 67238 | 9.34% |
| 2026-06-12 | 4.71 | 4.63 | -0.13 | -2.73% | 4.60 | 4.80 | 995480 | 46674 | 6.79% |
| 2026-06-11 | 4.65 | 4.76 | 0.01 | 0.21% | 4.60 | 4.85 | 805742 | 38179 | 5.50% |
| 2026-06-10 | 5.00 | 4.75 | -0.33 | -6.50% | 4.68 | 5.01 | 1118969 | 53760 | 7.63% |
| 2026-06-09 | 5.20 | 5.08 | -0.12 | -2.31% | 4.94 | 5.23 | 1166240 | 59123 | 7.96% |
| 2026-06-08 | 5.31 | 5.23 | -0.43 | -7.60% | 5.19 | 5.65 | 1492955 | 80044 | 10.19% |
| 2026-06-05 | 6.19 | 5.66 | -0.63 | -10.02% | 5.66 | 6.46 | 2357522 | 138500 | 16.08% |
| 2026-06-04 | 6.79 | 6.29 | -0.06 | -0.94% | 6.22 | 6.99 | 3506573 | 232258 | 23.92% |
| 2026-06-03 | 5.98 | 6.35 | 0.58 | 10.05% | 5.98 | 6.35 | 1101622 | 69374 | 7.52% |
| 2026-06-02 | 5.70 | 5.77 | -0.07 | -1.20% | 5.49 | 5.95 | 1509874 | 86528 | 10.30% |
| 2026-06-01 | 5.98 | 5.84 | -0.14 | -2.34% | 5.41 | 6.03 | 1887864 | 109067 | 12.88% |
| 2026-05-29 | 5.74 | 5.98 | 0.18 | 3.10% | 5.72 | 6.25 | 2378461 | 143007 | 16.23% |
| 2026-05-28 | 5.90 | 5.80 | -0.02 | -0.34% | 5.64 | 6.16 | 2471116 | 145641 | 16.86% |
| 2026-05-27 | 5.47 | 5.82 | 0.29 | 5.24% | 5.47 | 5.90 | 2328820 | 133797 | 15.89% |
| 2026-05-26 | 5.74 | 5.53 | -0.08 | -1.43% | 5.51 | 5.97 | 2413620 | 137723 | 16.47% |
| 2026-05-25 | 5.12 | 5.61 | 0.51 | 10.00% | 5.11 | 5.61 | 1940832 | 106276 | 13.24% |
| 2026-05-22 | 5.10 | 5.10 | -0.10 | -1.92% | 4.89 | 5.20 | 1175878 | 59433 | 8.02% |
| 2026-05-21 | 5.07 | 5.20 | 0.13 | 2.56% | 5.05 | 5.46 | 1593370 | 83104 | 10.87% |
| 2026-05-20 | 5.68 | 5.07 | -0.55 | -9.79% | 5.07 | 5.76 | 1995562 | 106106 | 13.61% |
| 2026-05-19 | 5.10 | 5.62 | 0.51 | 9.98% | 4.98 | 5.62 | 1429645 | 77401 | 9.75% |
| 2026-05-18 | 5.02 | 5.11 | 0.01 | 0.20% | 4.99 | 5.22 | 800474 | 40738 | 5.46% |
| 2026-05-15 | 5.12 | 5.10 | -0.08 | -1.54% | 4.96 | 5.23 | 1335928 | 67918 | 9.11% |
| 2026-05-14 | 5.57 | 5.18 | -0.38 | -6.83% | 5.18 | 5.77 | 1857999 | 100593 | 12.68% |
| 2026-05-13 | 5.43 | 5.56 | 0.14 | 2.58% | 5.42 | 5.70 | 2014005 | 112388 | 13.74% |
| 2026-05-12 | 5.35 | 5.42 | 0.07 | 1.31% | 5.12 | 5.56 | 1516467 | 81733 | 10.35% |
| 2026-05-11 | 5.40 | 5.35 | 0.02 | 0.38% | 5.31 | 5.48 | 1150777 | 61873 | 7.85% |
| 2026-05-08 | 5.30 | 5.33 | 0.02 | 0.38% | 5.21 | 5.45 | 1314693 | 69891 | 8.97% |
| 2026-05-07 | 5.15 | 5.31 | 0.17 | 3.31% | 5.15 | 5.39 | 1606967 | 85121 | 10.96% |
| 2026-05-06 | 4.94 | 5.14 | 0.20 | 4.05% | 4.89 | 5.20 | 1351397 | 68326 | 9.22% |
| 2026-04-30 | 5.01 | 4.94 | -0.12 | -2.37% | 4.89 | 5.10 | 1169039 | 57976 | 7.98% |
| 2026-04-29 | 5.18 | 5.06 | -0.25 | -4.71% | 5.03 | 5.29 | 1569990 | 80741 | 10.71% |
| 2026-04-28 | 5.16 | 5.31 | 0.04 | 0.76% | 4.98 | 5.50 | 2132702 | 110473 | 14.55% |
| 2026-04-27 | 4.99 | 5.27 | 0.18 | 3.54% | 4.82 | 5.37 | 2007108 | 103386 | 13.69% |
| 2026-04-24 | 5.29 | 5.09 | -0.19 | -3.60% | 5.08 | 5.53 | 2717808 | 144774 | 18.54% |
| 2026-04-23 | 4.79 | 5.28 | 0.48 | 10.00% | 4.67 | 5.28 | 2442178 | 122201 | 16.66% |
| 2026-04-22 | 4.73 | 4.80 | 0.02 | 0.42% | 4.69 | 4.89 | 1507119 | 72561 | 10.28% |
| 2026-04-21 | 4.61 | 4.78 | 0.16 | 3.46% | 4.47 | 4.89 | 1845850 | 86373 | 12.59% |
| 2026-04-20 | 4.41 | 4.62 | 0.21 | 4.76% | 4.39 | 4.67 | 1524341 | 69425 | 10.40% |
| 2026-04-17 | 4.42 | 4.41 | 0.00 | 0.00% | 4.36 | 4.49 | 760788 | 33507 | 5.19% |
| 2026-04-16 | 4.42 | 4.41 | -0.02 | -0.45% | 4.37 | 4.50 | 704793 | 30993 | 4.81% |
| 2026-04-15 | 4.54 | 4.43 | -0.11 | -2.42% | 4.37 | 4.54 | 1005723 | 44668 | 6.86% |
| 2026-04-14 | 4.60 | 4.54 | -0.06 | -1.30% | 4.49 | 4.75 | 1446270 | 66357 | 9.87% |
| 2026-04-13 | 4.38 | 4.60 | 0.24 | 5.50% | 4.36 | 4.62 | 1815547 | 81977 | 12.39% |
| 2026-04-10 | 4.41 | 4.36 | -0.04 | -0.91% | 4.35 | 4.47 | 987301 | 43336 | 6.74% |
| 2026-04-09 | 4.56 | 4.40 | -0.17 | -3.72% | 4.37 | 4.56 | 1417893 | 62773 | 9.67% |
| 2026-04-08 | 4.65 | 4.57 | -0.11 | -2.35% | 4.54 | 4.69 | 1747500 | 80232 | 11.92% |
| 2026-04-07 | 4.47 | 4.68 | 0.05 | 1.08% | 4.39 | 4.79 | 1910090 | 87548 | 13.03% |
| 2026-04-03 | 4.97 | 4.63 | -0.51 | -9.92% | 4.63 | 4.97 | 1854028 | 87473 | 12.65% |
| 2026-04-02 | 5.28 | 5.14 | -0.57 | -9.98% | 5.14 | 5.68 | 3016450 | 158558 | 20.58% |
| 2026-04-01 | 5.89 | 5.71 | -0.63 | -9.94% | 5.71 | 5.98 | 1785981 | 102995 | 12.19% |
| 2026-03-31 | 5.69 | 6.34 | 0.02 | 0.32% | 5.69 | 6.63 | 3836436 | 237564 | 26.17% |
| 2026-03-30 | 6.99 | 6.32 | -0.28 | -4.24% | 6.18 | 7.26 | 4665026 | 320797 | 31.83% |
| 2026-03-27 | 6.60 | 6.60 | 0.60 | 10.00% | 6.60 | 6.60 | 424981 | 28048 | 2.90% |
| 2026-03-26 | 5.31 | 6.00 | 0.55 | 10.09% | 5.20 | 6.00 | 1995784 | 111851 | 13.62% |
| 2026-03-25 | 5.02 | 5.45 | 0.28 | 5.42% | 4.99 | 5.65 | 2363472 | 127111 | 16.13% |
| 2026-03-24 | 4.92 | 5.17 | 0.09 | 1.77% | 4.75 | 5.32 | 2230342 | 112223 | 15.22% |
| 2026-03-23 | 4.59 | 5.08 | 0.20 | 4.10% | 4.53 | 5.36 | 2641726 | 129107 | 18.02% |
| 2026-03-20 | 4.40 | 4.88 | 0.44 | 9.91% | 4.36 | 4.88 | 2320308 | 111152 | 15.83% |
| 2026-03-19 | 4.33 | 4.44 | 0.09 | 2.07% | 4.30 | 4.51 | 592970 | 26237 | 4.05% |
| 2026-03-18 | 4.29 | 4.35 | 0.05 | 1.16% | 4.27 | 4.40 | 360946 | 15655 | 2.46% |
| 2026-03-17 | 4.24 | 4.30 | 0.06 | 1.42% | 4.20 | 4.35 | 406092 | 17411 | 2.77% |
| 2026-03-16 | 4.33 | 4.24 | -0.11 | -2.53% | 4.21 | 4.38 | 490726 | 20907 | 3.35% |