当前时间：2026-06-22 21:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.39 | 4.50 | 0.09 | 2.04% | 4.30 | 4.51 | 464386 | 20389 | 1.40% |
| 2026-06-18 | 4.47 | 4.41 | -0.11 | -2.43% | 4.40 | 4.52 | 326125 | 14481 | 0.99% |
| 2026-06-17 | 4.49 | 4.52 | 0.04 | 0.89% | 4.45 | 4.57 | 321466 | 14529 | 0.97% |
| 2026-06-16 | 4.63 | 4.48 | -0.15 | -3.24% | 4.47 | 4.63 | 420800 | 18984 | 1.27% |
| 2026-06-15 | 4.43 | 4.63 | 0.23 | 5.23% | 4.43 | 4.65 | 541298 | 24763 | 1.64% |
| 2026-06-12 | 4.35 | 4.40 | 0.08 | 1.85% | 4.33 | 4.46 | 466603 | 20536 | 1.41% |
| 2026-06-11 | 4.37 | 4.32 | -0.07 | -1.59% | 4.26 | 4.40 | 393385 | 16962 | 1.19% |
| 2026-06-10 | 4.43 | 4.39 | -0.05 | -1.13% | 4.34 | 4.45 | 367610 | 16102 | 1.11% |
| 2026-06-09 | 4.46 | 4.44 | 0.00 | 0.00% | 4.36 | 4.48 | 380725 | 16774 | 1.15% |
| 2026-06-08 | 4.50 | 4.44 | -0.12 | -2.63% | 4.37 | 4.60 | 500697 | 22366 | 1.51% |
| 2026-06-05 | 4.64 | 4.56 | -0.03 | -0.65% | 4.54 | 4.66 | 403766 | 18593 | 1.22% |
| 2026-06-04 | 4.62 | 4.59 | -0.06 | -1.29% | 4.56 | 4.73 | 412684 | 19125 | 1.25% |
| 2026-06-03 | 4.70 | 4.65 | -0.05 | -1.06% | 4.63 | 4.74 | 365507 | 17110 | 1.10% |
| 2026-06-02 | 4.81 | 4.70 | -0.12 | -2.49% | 4.68 | 4.83 | 413777 | 19542 | 1.25% |
| 2026-06-01 | 4.82 | 4.82 | 0.02 | 0.42% | 4.76 | 4.85 | 377471 | 18161 | 1.14% |
| 2026-05-29 | 4.85 | 4.80 | -0.04 | -0.83% | 4.79 | 4.91 | 426328 | 20630 | 1.29% |
| 2026-05-28 | 4.84 | 4.84 | 0.00 | 0.00% | 4.74 | 4.91 | 383205 | 18481 | 1.16% |
| 2026-05-27 | 4.91 | 4.84 | -0.08 | -1.63% | 4.78 | 4.97 | 445157 | 21616 | 1.34% |
| 2026-05-26 | 4.94 | 4.92 | -0.02 | -0.40% | 4.84 | 4.94 | 393951 | 19226 | 1.19% |
| 2026-05-25 | 4.88 | 4.94 | 0.08 | 1.65% | 4.86 | 4.96 | 380741 | 18691 | 1.15% |
| 2026-05-22 | 4.84 | 4.86 | 0.04 | 0.83% | 4.78 | 4.91 | 427902 | 20748 | 1.29% |
| 2026-05-21 | 4.96 | 4.82 | -0.13 | -2.63% | 4.81 | 5.01 | 468794 | 23090 | 1.41% |
| 2026-05-20 | 4.98 | 4.95 | -0.05 | -1.00% | 4.85 | 4.99 | 392429 | 19308 | 1.18% |
| 2026-05-19 | 5.03 | 5.00 | -0.03 | -0.60% | 4.90 | 5.05 | 470828 | 23320 | 1.42% |
| 2026-05-18 | 5.08 | 5.03 | -0.06 | -1.18% | 4.98 | 5.13 | 582566 | 29373 | 1.75% |
| 2026-05-15 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.19 | 605187 | 30882 | 1.82% |
| 2026-05-14 | 5.39 | 5.12 | -0.25 | -4.66% | 5.12 | 5.41 | 721593 | 37540 | 2.17% |
| 2026-05-13 | 5.22 | 5.37 | 0.15 | 2.87% | 5.18 | 5.42 | 581595 | 31016 | 1.75% |
| 2026-05-12 | 5.37 | 5.22 | -0.15 | -2.79% | 5.20 | 5.37 | 556363 | 29304 | 1.67% |
| 2026-05-11 | 5.33 | 5.37 | 0.04 | 0.75% | 5.27 | 5.39 | 604586 | 32333 | 1.82% |
| 2026-05-08 | 5.34 | 5.33 | -0.05 | -0.93% | 5.28 | 5.38 | 527181 | 28026 | 1.59% |
| 2026-05-07 | 5.45 | 5.38 | -0.07 | -1.28% | 5.36 | 5.46 | 611520 | 32961 | 1.84% |
| 2026-05-06 | 5.46 | 5.45 | 0.03 | 0.55% | 5.40 | 5.53 | 931530 | 50785 | 2.80% |
| 2026-04-30 | 5.33 | 5.42 | 0.05 | 0.93% | 5.30 | 5.45 | 943026 | 50829 | 2.84% |
| 2026-04-29 | 5.31 | 5.37 | -0.04 | -0.74% | 5.30 | 5.47 | 1868957 | 100638 | 5.63% |
| 2026-04-28 | 5.01 | 5.41 | 0.49 | 9.96% | 5.01 | 5.41 | 2014131 | 107806 | 6.06% |
| 2026-04-27 | 5.07 | 4.92 | -0.11 | -2.19% | 4.92 | 5.08 | 394543 | 19597 | 1.19% |
| 2026-04-24 | 5.09 | 5.03 | -0.07 | -1.37% | 5.01 | 5.18 | 413402 | 21002 | 1.24% |
| 2026-04-23 | 5.05 | 5.10 | 0.06 | 1.19% | 5.04 | 5.13 | 367347 | 18692 | 1.11% |
| 2026-04-22 | 5.12 | 5.04 | -0.10 | -1.95% | 5.01 | 5.13 | 492300 | 24851 | 1.48% |
| 2026-04-21 | 5.15 | 5.14 | -0.01 | -0.19% | 5.10 | 5.16 | 242803 | 12451 | 0.73% |
| 2026-04-20 | 5.05 | 5.15 | 0.09 | 1.78% | 5.02 | 5.16 | 380471 | 19376 | 1.15% |
| 2026-04-17 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.12 | 370951 | 18835 | 1.12% |
| 2026-04-16 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.12 | 309933 | 15769 | 0.93% |
| 2026-04-15 | 5.13 | 5.06 | -0.07 | -1.36% | 5.04 | 5.14 | 359870 | 18294 | 1.08% |
| 2026-04-14 | 5.14 | 5.13 | 0.00 | 0.00% | 5.05 | 5.18 | 360092 | 18342 | 1.08% |
| 2026-04-13 | 5.15 | 5.13 | -0.03 | -0.58% | 5.12 | 5.17 | 299278 | 15389 | 0.90% |
| 2026-04-10 | 5.27 | 5.16 | -0.04 | -0.77% | 5.16 | 5.28 | 395944 | 20594 | 1.19% |
| 2026-04-09 | 5.20 | 5.20 | -0.06 | -1.14% | 5.16 | 5.24 | 462227 | 24000 | 1.39% |
| 2026-04-08 | 5.11 | 5.26 | 0.24 | 4.78% | 5.09 | 5.27 | 695674 | 36033 | 2.09% |
| 2026-04-07 | 4.96 | 5.02 | 0.06 | 1.21% | 4.93 | 5.05 | 426328 | 21380 | 1.28% |
| 2026-04-03 | 5.07 | 4.96 | -0.12 | -2.36% | 4.95 | 5.08 | 442036 | 22057 | 1.33% |
| 2026-04-02 | 5.11 | 5.08 | -0.11 | -2.12% | 5.04 | 5.17 | 738108 | 37601 | 2.22% |
| 2026-04-01 | 5.08 | 5.19 | 0.16 | 3.18% | 5.00 | 5.21 | 1478425 | 75528 | 4.45% |
| 2026-03-31 | 4.79 | 5.03 | 0.33 | 7.02% | 4.76 | 5.17 | 1638082 | 82816 | 4.93% |
| 2026-03-30 | 4.64 | 4.70 | 0.00 | 0.00% | 4.58 | 4.72 | 348603 | 16243 | 1.05% |
| 2026-03-27 | 4.65 | 4.70 | -0.02 | -0.42% | 4.63 | 4.74 | 366208 | 17202 | 1.10% |
| 2026-03-26 | 4.71 | 4.72 | 0.02 | 0.43% | 4.68 | 4.82 | 431851 | 20407 | 1.30% |
| 2026-03-25 | 4.64 | 4.70 | 0.08 | 1.73% | 4.62 | 4.74 | 458776 | 21553 | 1.38% |
| 2026-03-24 | 4.49 | 4.62 | 0.24 | 5.48% | 4.40 | 4.62 | 680299 | 30739 | 2.05% |
| 2026-03-23 | 4.57 | 4.38 | -0.27 | -5.81% | 4.34 | 4.59 | 775389 | 34657 | 2.33% |
| 2026-03-20 | 4.75 | 4.65 | -0.09 | -1.90% | 4.65 | 4.79 | 468051 | 22001 | 1.41% |
| 2026-03-19 | 4.90 | 4.74 | -0.15 | -3.07% | 4.71 | 4.91 | 581918 | 27887 | 1.75% |
| 2026-03-18 | 4.95 | 4.89 | -0.07 | -1.41% | 4.81 | 4.99 | 615145 | 30053 | 1.85% |
| 2026-03-17 | 5.08 | 4.96 | -0.12 | -2.36% | 4.94 | 5.11 | 835664 | 41901 | 2.52% |
| 2026-03-16 | 5.60 | 5.08 | -0.31 | -5.75% | 5.07 | 5.60 | 1587639 | 83266 | 4.78% |