当前时间：2026-06-22 11:17:10 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 | 4.12 | 3.98 | -0.11 | -2.69% | 3.94 | 4.15 | 325898 | 13056 | 2.23% |
| 2026-06-17 | 4.22 | 4.09 | -0.14 | -3.31% | 4.06 | 4.25 | 436435 | 18135 | 2.98% |
| 2026-06-16 | 4.34 | 4.23 | -0.10 | -2.31% | 4.17 | 4.45 | 642855 | 27281 | 4.40% |
| 2026-06-15 | 4.24 | 4.33 | 0.39 | 9.90% | 4.19 | 4.33 | 147804 | 6369 | 1.01% |
| 2026-06-12 | 3.87 | 3.94 | 0.08 | 2.07% | 3.85 | 3.96 | 211598 | 8304 | 1.45% |
| 2026-06-11 | 3.93 | 3.86 | -0.10 | -2.53% | 3.80 | 3.96 | 179360 | 6931 | 1.23% |
| 2026-06-10 | 4.04 | 3.96 | -0.10 | -2.46% | 3.92 | 4.05 | 185878 | 7379 | 1.27% |
| 2026-06-09 | 4.05 | 4.06 | 0.01 | 0.25% | 3.98 | 4.08 | 151855 | 6134 | 1.04% |
| 2026-06-08 | 4.11 | 4.05 | -0.12 | -2.88% | 3.99 | 4.19 | 224856 | 9186 | 1.54% |
| 2026-06-05 | 4.13 | 4.17 | 0.03 | 0.72% | 4.09 | 4.22 | 186614 | 7752 | 1.28% |
| 2026-06-04 | 4.18 | 4.14 | -0.07 | -1.66% | 4.11 | 4.27 | 185503 | 7739 | 1.27% |
| 2026-06-03 | 4.26 | 4.21 | -0.06 | -1.41% | 4.18 | 4.27 | 140020 | 5906 | 0.96% |
| 2026-06-02 | 4.36 | 4.27 | -0.08 | -1.84% | 4.22 | 4.37 | 155576 | 6625 | 1.06% |
| 2026-06-01 | 4.25 | 4.35 | 0.09 | 2.11% | 4.22 | 4.35 | 184837 | 7996 | 1.26% |
| 2026-05-29 | 4.27 | 4.26 | -0.04 | -0.93% | 4.23 | 4.32 | 167143 | 7148 | 1.14% |
| 2026-05-28 | 4.30 | 4.30 | 0.00 | 0.00% | 4.21 | 4.37 | 213490 | 9153 | 1.46% |
| 2026-05-27 | 4.41 | 4.30 | -0.13 | -2.93% | 4.27 | 4.47 | 273667 | 11846 | 1.87% |
| 2026-05-26 | 4.50 | 4.43 | -0.08 | -1.77% | 4.38 | 4.53 | 210432 | 9353 | 1.44% |
| 2026-05-25 | 4.66 | 4.51 | -0.15 | -3.22% | 4.48 | 4.68 | 224104 | 10186 | 1.53% |
| 2026-05-22 | 4.60 | 4.66 | 0.05 | 1.08% | 4.54 | 4.70 | 221254 | 10257 | 1.51% |
| 2026-05-21 | 4.66 | 4.61 | -0.07 | -1.50% | 4.59 | 4.78 | 216787 | 10190 | 1.48% |
| 2026-05-20 | 4.75 | 4.68 | -0.08 | -1.68% | 4.62 | 4.75 | 222165 | 10362 | 1.52% |
| 2026-05-19 | 4.86 | 4.76 | -0.10 | -2.06% | 4.69 | 4.88 | 235128 | 11229 | 1.61% |
| 2026-05-18 | 4.93 | 4.86 | -0.07 | -1.42% | 4.77 | 4.93 | 276152 | 13324 | 1.89% |
| 2026-05-15 | 4.97 | 4.93 | -0.05 | -1.00% | 4.89 | 5.02 | 209500 | 10359 | 1.43% |
| 2026-05-14 | 5.15 | 4.98 | -0.17 | -3.30% | 4.98 | 5.16 | 237613 | 11957 | 1.62% |
| 2026-05-13 | 5.10 | 5.15 | 0.04 | 0.78% | 5.06 | 5.18 | 182424 | 9356 | 1.25% |
| 2026-05-12 | 5.22 | 5.11 | -0.13 | -2.48% | 5.09 | 5.24 | 281214 | 14498 | 1.92% |
| 2026-05-11 | 5.33 | 5.24 | -0.05 | -0.95% | 5.17 | 5.34 | 269582 | 14119 | 1.84% |
| 2026-05-08 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 163810 | 8670 | 1.12% |
| 2026-05-07 | 5.35 | 5.30 | -0.06 | -1.12% | 5.27 | 5.38 | 275275 | 14628 | 1.88% |
| 2026-05-06 | 5.38 | 5.36 | -0.01 | -0.19% | 5.33 | 5.42 | 227594 | 12187 | 1.56% |
| 2026-04-30 | 5.30 | 5.37 | 0.09 | 1.70% | 5.24 | 5.40 | 302741 | 16181 | 2.07% |
| 2026-04-29 | 5.28 | 5.28 | -0.04 | -0.75% | 5.27 | 5.34 | 280479 | 14854 | 1.92% |
| 2026-04-28 | 5.34 | 5.32 | 0.08 | 1.53% | 5.27 | 5.39 | 327238 | 17437 | 2.24% |
| 2026-04-27 | 5.19 | 5.24 | 0.03 | 0.58% | 5.11 | 5.25 | 210849 | 10944 | 1.44% |
| 2026-04-24 | 5.14 | 5.21 | 0.05 | 0.97% | 5.08 | 5.23 | 165836 | 8546 | 1.13% |
| 2026-04-23 | 5.23 | 5.16 | -0.04 | -0.77% | 5.14 | 5.23 | 171496 | 8885 | 1.17% |
| 2026-04-22 | 5.27 | 5.20 | -0.06 | -1.14% | 5.19 | 5.28 | 136095 | 7101 | 0.93% |
| 2026-04-21 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.31 | 150281 | 7915 | 1.03% |
| 2026-04-20 | 5.22 | 5.29 | 0.07 | 1.34% | 5.20 | 5.29 | 195122 | 10265 | 1.33% |
| 2026-04-17 | 5.20 | 5.22 | 0.01 | 0.19% | 5.17 | 5.25 | 144727 | 7542 | 0.99% |
| 2026-04-16 | 5.21 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 142752 | 7431 | 0.98% |
| 2026-04-15 | 5.19 | 5.22 | 0.03 | 0.58% | 5.14 | 5.28 | 229850 | 11989 | 1.57% |
| 2026-04-14 | 5.08 | 5.19 | 0.11 | 2.17% | 5.08 | 5.22 | 248444 | 12810 | 1.70% |
| 2026-04-13 | 5.02 | 5.08 | 0.02 | 0.40% | 5.01 | 5.14 | 131359 | 6649 | 0.90% |
| 2026-04-10 | 4.97 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 140462 | 7102 | 0.96% |
| 2026-04-09 | 5.05 | 4.97 | -0.12 | -2.36% | 4.96 | 5.06 | 141587 | 7075 | 0.97% |
| 2026-04-08 | 4.95 | 5.09 | 0.22 | 4.52% | 4.92 | 5.09 | 208709 | 10482 | 1.43% |
| 2026-04-07 | 4.85 | 4.87 | 0.02 | 0.41% | 4.81 | 4.91 | 101946 | 4960 | 0.70% |
| 2026-04-03 | 5.02 | 4.85 | -0.17 | -3.39% | 4.84 | 5.05 | 156862 | 7687 | 1.07% |
| 2026-04-02 | 5.11 | 5.02 | -0.10 | -1.95% | 4.99 | 5.13 | 130406 | 6580 | 0.89% |
| 2026-04-01 | 5.15 | 5.12 | 0.06 | 1.19% | 5.08 | 5.25 | 154834 | 7935 | 1.06% |
| 2026-03-31 | 5.09 | 5.06 | -0.03 | -0.59% | 5.06 | 5.18 | 127099 | 6514 | 0.87% |
| 2026-03-30 | 5.06 | 5.09 | 0.00 | 0.00% | 4.98 | 5.10 | 126037 | 6369 | 0.86% |
| 2026-03-27 | 4.99 | 5.09 | 0.01 | 0.20% | 4.97 | 5.11 | 143176 | 7264 | 0.98% |
| 2026-03-26 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.28 | 173320 | 8924 | 1.18% |
| 2026-03-25 | 5.06 | 5.14 | 0.09 | 1.78% | 5.05 | 5.17 | 166832 | 8556 | 1.14% |
| 2026-03-24 | 4.97 | 5.05 | 0.14 | 2.85% | 4.91 | 5.06 | 191667 | 9566 | 1.31% |
| 2026-03-23 | 5.14 | 4.91 | -0.34 | -6.48% | 4.87 | 5.15 | 298945 | 14989 | 2.04% |
| 2026-03-20 | 5.43 | 5.25 | -0.13 | -2.42% | 5.25 | 5.43 | 139129 | 7402 | 0.95% |
| 2026-03-19 | 5.49 | 5.38 | -0.15 | -2.71% | 5.37 | 5.49 | 137063 | 7421 | 0.94% |
| 2026-03-18 | 5.54 | 5.53 | -0.04 | -0.72% | 5.44 | 5.56 | 163364 | 8970 | 1.12% |
| 2026-03-17 | 5.68 | 5.57 | -0.06 | -1.07% | 5.56 | 5.80 | 197559 | 11235 | 1.35% |
| 2026-03-16 | 5.60 | 5.63 | 0.01 | 0.18% | 5.56 | 5.63 | 107898 | 6033 | 0.74% |