当前时间：2026-06-22 18:22:49 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 | 4.61 | 4.91 | 0.29 | 6.28% | 4.53 | 4.91 | 658601 | 31310 | 1.46% |
| 2026-06-18 | 4.76 | 4.62 | -0.15 | -3.14% | 4.61 | 4.78 | 334722 | 15633 | 0.74% |
| 2026-06-17 | 4.80 | 4.77 | -0.04 | -0.83% | 4.74 | 4.84 | 325075 | 15552 | 0.72% |
| 2026-06-16 | 4.84 | 4.81 | -0.04 | -0.82% | 4.76 | 4.85 | 301571 | 14526 | 0.67% |
| 2026-06-15 | 4.68 | 4.85 | 0.20 | 4.30% | 4.67 | 4.90 | 606534 | 29249 | 1.35% |
| 2026-06-12 | 4.52 | 4.65 | 0.14 | 3.10% | 4.49 | 4.68 | 363961 | 16778 | 0.81% |
| 2026-06-11 | 4.58 | 4.51 | -0.10 | -2.17% | 4.46 | 4.63 | 294562 | 13330 | 0.65% |
| 2026-06-10 | 4.50 | 4.61 | 0.08 | 1.77% | 4.50 | 4.61 | 345978 | 15772 | 0.77% |
| 2026-06-09 | 4.52 | 4.53 | 0.01 | 0.22% | 4.45 | 4.55 | 242037 | 10914 | 0.54% |
| 2026-06-08 | 4.62 | 4.52 | -0.15 | -3.21% | 4.48 | 4.64 | 355236 | 16197 | 0.79% |
| 2026-06-05 | 4.68 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 280286 | 13164 | 0.62% |
| 2026-06-04 | 4.74 | 4.69 | -0.08 | -1.68% | 4.66 | 4.81 | 253289 | 11939 | 0.56% |
| 2026-06-03 | 4.82 | 4.77 | -0.05 | -1.04% | 4.76 | 4.86 | 259564 | 12490 | 0.58% |
| 2026-06-02 | 4.86 | 4.82 | -0.03 | -0.62% | 4.80 | 4.89 | 241793 | 11692 | 0.54% |
| 2026-06-01 | 4.79 | 4.85 | 0.09 | 1.89% | 4.73 | 4.88 | 331160 | 15956 | 0.74% |
| 2026-05-29 | 4.75 | 4.76 | 0.01 | 0.21% | 4.74 | 4.86 | 389678 | 18712 | 0.87% |
| 2026-05-28 | 4.78 | 4.75 | -0.05 | -1.04% | 4.66 | 4.80 | 277103 | 13122 | 0.62% |
| 2026-05-27 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.96 | 287719 | 13931 | 0.64% |
| 2026-05-26 | 4.85 | 4.89 | 0.01 | 0.20% | 4.82 | 4.91 | 269088 | 13117 | 0.60% |
| 2026-05-25 | 4.87 | 4.88 | 0.04 | 0.83% | 4.80 | 4.89 | 281867 | 13639 | 0.63% |
| 2026-05-22 | 4.93 | 4.84 | -0.09 | -1.83% | 4.81 | 4.95 | 353027 | 17135 | 0.78% |
| 2026-05-21 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 5.08 | 377528 | 18925 | 0.84% |
| 2026-05-20 | 5.00 | 4.95 | -0.07 | -1.39% | 4.93 | 5.01 | 201823 | 9993 | 0.45% |
| 2026-05-19 | 5.00 | 5.02 | 0.02 | 0.40% | 4.95 | 5.03 | 262301 | 13094 | 0.58% |
| 2026-05-18 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 298046 | 14915 | 0.66% |
| 2026-05-15 | 5.15 | 5.06 | -0.09 | -1.75% | 5.02 | 5.19 | 417741 | 21264 | 0.93% |
| 2026-05-14 | 5.30 | 5.15 | -0.13 | -2.46% | 5.14 | 5.30 | 344042 | 17911 | 0.76% |
| 2026-05-13 | 5.27 | 5.28 | -0.01 | -0.19% | 5.25 | 5.31 | 278646 | 14692 | 0.62% |
| 2026-05-12 | 5.34 | 5.29 | -0.06 | -1.12% | 5.27 | 5.35 | 307535 | 16334 | 0.68% |
| 2026-05-11 | 5.29 | 5.35 | 0.06 | 1.13% | 5.25 | 5.37 | 395675 | 21053 | 0.88% |
| 2026-05-08 | 5.29 | 5.29 | -0.01 | -0.19% | 5.27 | 5.34 | 246649 | 13074 | 0.55% |
| 2026-05-07 | 5.33 | 5.30 | -0.02 | -0.38% | 5.28 | 5.35 | 236751 | 12560 | 0.53% |
| 2026-05-06 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.36 | 385746 | 20507 | 0.86% |
| 2026-04-30 | 5.26 | 5.24 | 0.00 | 0.00% | 5.23 | 5.34 | 311432 | 16446 | 0.69% |
| 2026-04-29 | 5.08 | 5.24 | 0.14 | 2.75% | 5.07 | 5.25 | 324595 | 16835 | 0.72% |
| 2026-04-28 | 5.14 | 5.10 | -0.07 | -1.35% | 5.09 | 5.18 | 325369 | 16690 | 0.72% |
| 2026-04-27 | 5.19 | 5.17 | -0.04 | -0.77% | 5.16 | 5.22 | 216688 | 11228 | 0.48% |
| 2026-04-24 | 5.22 | 5.21 | -0.02 | -0.38% | 5.18 | 5.23 | 188828 | 9822 | 0.42% |
| 2026-04-23 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.29 | 219194 | 11486 | 0.49% |
| 2026-04-22 | 5.30 | 5.29 | 0.00 | 0.00% | 5.26 | 5.32 | 194588 | 10288 | 0.43% |
| 2026-04-21 | 5.36 | 5.29 | -0.07 | -1.31% | 5.27 | 5.36 | 266647 | 14112 | 0.59% |
| 2026-04-20 | 5.31 | 5.36 | 0.03 | 0.56% | 5.30 | 5.43 | 286640 | 15372 | 0.64% |
| 2026-04-17 | 5.32 | 5.33 | -0.01 | -0.19% | 5.28 | 5.35 | 237070 | 12586 | 0.53% |
| 2026-04-16 | 5.33 | 5.34 | 0.02 | 0.38% | 5.31 | 5.35 | 182275 | 9716 | 0.41% |
| 2026-04-15 | 5.37 | 5.32 | -0.05 | -0.93% | 5.32 | 5.39 | 193978 | 10370 | 0.43% |
| 2026-04-14 | 5.37 | 5.37 | 0.03 | 0.56% | 5.31 | 5.38 | 228829 | 12229 | 0.51% |
| 2026-04-13 | 5.36 | 5.34 | -0.03 | -0.56% | 5.33 | 5.38 | 248371 | 13300 | 0.55% |
| 2026-04-10 | 5.33 | 5.37 | 0.06 | 1.13% | 5.33 | 5.46 | 370595 | 20040 | 0.82% |
| 2026-04-09 | 5.38 | 5.31 | -0.11 | -2.03% | 5.30 | 5.40 | 248131 | 13236 | 0.55% |
| 2026-04-08 | 5.38 | 5.42 | 0.10 | 1.88% | 5.36 | 5.43 | 372504 | 20099 | 0.83% |
| 2026-04-07 | 5.23 | 5.32 | 0.08 | 1.53% | 5.20 | 5.40 | 361882 | 19296 | 0.80% |
| 2026-04-03 | 5.36 | 5.24 | -0.01 | -0.19% | 5.23 | 5.44 | 290115 | 15392 | 0.64% |
| 2026-04-02 | 5.35 | 5.25 | -0.11 | -2.05% | 5.23 | 5.36 | 241707 | 12753 | 0.54% |
| 2026-04-01 | 5.39 | 5.36 | 0.02 | 0.37% | 5.34 | 5.41 | 241548 | 12943 | 0.54% |
| 2026-03-31 | 5.34 | 5.34 | -0.03 | -0.56% | 5.32 | 5.43 | 224422 | 12059 | 0.50% |
| 2026-03-30 | 5.34 | 5.37 | -0.03 | -0.56% | 5.28 | 5.39 | 212276 | 11333 | 0.47% |
| 2026-03-27 | 5.32 | 5.40 | 0.03 | 0.56% | 5.32 | 5.43 | 205188 | 11066 | 0.46% |
| 2026-03-26 | 5.46 | 5.37 | -0.11 | -2.01% | 5.34 | 5.47 | 281455 | 15195 | 0.63% |
| 2026-03-25 | 5.33 | 5.48 | 0.14 | 2.62% | 5.32 | 5.50 | 387002 | 21067 | 0.86% |
| 2026-03-24 | 5.26 | 5.34 | 0.15 | 2.89% | 5.22 | 5.35 | 329553 | 17422 | 0.73% |
| 2026-03-23 | 5.38 | 5.19 | -0.30 | -5.46% | 5.17 | 5.41 | 498950 | 26439 | 1.11% |
| 2026-03-20 | 5.60 | 5.49 | -0.17 | -3.00% | 5.48 | 5.60 | 552311 | 30531 | 1.23% |
| 2026-03-19 | 5.53 | 5.66 | 0.09 | 1.62% | 5.48 | 5.80 | 826701 | 46441 | 1.84% |
| 2026-03-18 | 5.62 | 5.57 | -0.05 | -0.89% | 5.53 | 5.63 | 386889 | 21502 | 0.86% |
| 2026-03-17 | 5.62 | 5.62 | -0.02 | -0.35% | 5.60 | 5.73 | 520896 | 29468 | 1.16% |
| 2026-03-16 | 5.60 | 5.64 | 0.06 | 1.08% | 5.60 | 5.69 | 486945 | 27505 | 1.08% |