当前时间：2026-06-22 13:46:31 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 | 4.21 | 4.19 | -0.05 | -1.18% | 4.12 | 4.24 | 177601 | 7419 | 3.05% |
| 2026-06-17 | 4.34 | 4.24 | -0.06 | -1.40% | 4.20 | 4.37 | 191237 | 8123 | 3.29% |
| 2026-06-16 | 4.31 | 4.30 | -0.04 | -0.92% | 4.21 | 4.35 | 217225 | 9268 | 3.74% |
| 2026-06-15 | 4.43 | 4.34 | -0.12 | -2.69% | 4.29 | 4.56 | 310670 | 13618 | 5.34% |
| 2026-06-12 | 4.47 | 4.46 | 0.01 | 0.22% | 4.32 | 4.59 | 253895 | 11339 | 4.37% |
| 2026-06-11 | 4.37 | 4.45 | 0.06 | 1.37% | 4.25 | 4.55 | 245378 | 10866 | 4.22% |
| 2026-06-10 | 4.46 | 4.39 | -0.09 | -2.01% | 4.31 | 4.54 | 229794 | 10099 | 3.95% |
| 2026-06-09 | 4.53 | 4.48 | -0.04 | -0.88% | 4.32 | 4.59 | 328086 | 14588 | 5.64% |
| 2026-06-08 | 4.61 | 4.52 | -0.17 | -3.62% | 4.48 | 4.93 | 399302 | 18569 | 6.87% |
| 2026-06-05 | 4.85 | 4.69 | -0.08 | -1.68% | 4.63 | 4.92 | 302361 | 14315 | 5.20% |
| 2026-06-04 | 4.94 | 4.77 | -0.15 | -3.05% | 4.71 | 5.15 | 414129 | 20127 | 7.12% |
| 2026-06-03 | 5.00 | 4.92 | 0.00 | 0.00% | 4.83 | 5.13 | 408777 | 20137 | 7.03% |
| 2026-06-02 | 4.90 | 4.92 | -0.07 | -1.40% | 4.80 | 5.07 | 456848 | 22431 | 7.86% |
| 2026-06-01 | 4.49 | 4.99 | 0.45 | 9.91% | 4.48 | 4.99 | 296625 | 14139 | 5.10% |
| 2026-05-29 | 4.55 | 4.54 | -0.01 | -0.22% | 4.48 | 4.64 | 259992 | 11862 | 4.47% |
| 2026-05-28 | 4.64 | 4.55 | -0.10 | -2.15% | 4.46 | 4.72 | 218587 | 9978 | 3.76% |
| 2026-05-27 | 4.76 | 4.65 | -0.15 | -3.13% | 4.61 | 4.84 | 214029 | 10036 | 3.68% |
| 2026-05-26 | 5.08 | 4.80 | -0.15 | -3.03% | 4.72 | 5.12 | 248570 | 12031 | 4.28% |
| 2026-05-25 | 5.02 | 4.95 | -0.10 | -1.98% | 4.92 | 5.09 | 141778 | 7070 | 2.44% |
| 2026-05-22 | 5.00 | 5.05 | 0.10 | 2.02% | 4.85 | 5.08 | 205524 | 10236 | 3.54% |
| 2026-05-21 | 5.26 | 4.95 | -0.33 | -6.25% | 4.91 | 5.32 | 210849 | 10799 | 3.63% |
| 2026-05-20 | 5.38 | 5.28 | -0.07 | -1.31% | 5.19 | 5.40 | 207204 | 10908 | 3.56% |
| 2026-05-19 | 5.45 | 5.35 | -0.06 | -1.11% | 5.24 | 5.48 | 246752 | 13147 | 4.24% |
| 2026-05-18 | 5.49 | 5.41 | -0.09 | -1.64% | 5.32 | 5.57 | 337576 | 18268 | 5.81% |
| 2026-05-15 | 5.70 | 5.50 | -0.23 | -4.01% | 5.43 | 5.70 | 430882 | 23851 | 7.41% |
| 2026-05-14 | 5.62 | 5.73 | 0.07 | 1.24% | 5.53 | 5.99 | 556532 | 32181 | 9.57% |
| 2026-05-13 | 5.64 | 5.66 | 0.04 | 0.71% | 5.50 | 5.74 | 290861 | 16367 | 5.00% |
| 2026-05-12 | 5.70 | 5.62 | -0.06 | -1.06% | 5.57 | 5.82 | 384641 | 21790 | 6.62% |
| 2026-05-11 | 5.54 | 5.68 | 0.09 | 1.61% | 5.50 | 5.83 | 486085 | 27596 | 8.36% |
| 2026-05-08 | 5.57 | 5.59 | 0.04 | 0.72% | 5.51 | 5.70 | 339735 | 18966 | 5.84% |
| 2026-05-07 | 5.65 | 5.55 | -0.13 | -2.29% | 5.52 | 5.78 | 514998 | 28856 | 8.86% |
| 2026-05-06 | 5.59 | 5.68 | 0.10 | 1.79% | 5.52 | 5.79 | 772755 | 43509 | 13.29% |
| 2026-04-30 | 5.32 | 5.58 | 0.51 | 10.06% | 5.21 | 5.58 | 471092 | 25965 | 8.10% |
| 2026-04-29 | 4.87 | 5.07 | 0.18 | 3.68% | 4.86 | 5.10 | 202700 | 10241 | 3.49% |
| 2026-04-28 | 4.97 | 4.89 | -0.13 | -2.59% | 4.82 | 5.01 | 168506 | 8265 | 2.90% |
| 2026-04-27 | 4.84 | 5.02 | 0.20 | 4.15% | 4.77 | 5.05 | 256686 | 12590 | 4.42% |
| 2026-04-24 | 4.87 | 4.82 | -0.06 | -1.23% | 4.76 | 4.91 | 130551 | 6299 | 2.25% |
| 2026-04-23 | 4.83 | 4.88 | -0.02 | -0.41% | 4.76 | 4.94 | 168493 | 8178 | 2.90% |
| 2026-04-22 | 4.87 | 4.90 | 0.06 | 1.24% | 4.83 | 5.05 | 199235 | 9828 | 3.43% |
| 2026-04-21 | 4.90 | 4.84 | -0.04 | -0.82% | 4.78 | 4.95 | 130986 | 6330 | 2.25% |
| 2026-04-20 | 4.75 | 4.88 | 0.13 | 2.74% | 4.74 | 4.88 | 168684 | 8142 | 2.90% |
| 2026-04-17 | 4.84 | 4.75 | -0.08 | -1.66% | 4.70 | 4.90 | 137760 | 6558 | 2.37% |
| 2026-04-16 | 4.68 | 4.83 | 0.18 | 3.87% | 4.60 | 4.86 | 196071 | 9353 | 3.37% |
| 2026-04-15 | 4.73 | 4.65 | -0.09 | -1.90% | 4.64 | 4.77 | 116657 | 5457 | 2.01% |
| 2026-04-14 | 4.87 | 4.74 | -0.04 | -0.84% | 4.68 | 4.89 | 140504 | 6649 | 2.42% |
| 2026-04-13 | 4.72 | 4.78 | 0.09 | 1.92% | 4.72 | 4.87 | 228519 | 10933 | 3.93% |
| 2026-04-10 | 4.80 | 4.69 | 0.11 | 2.40% | 4.65 | 4.87 | 209354 | 9908 | 3.60% |
| 2026-04-09 | 4.62 | 4.58 | -0.07 | -1.51% | 4.54 | 4.67 | 141083 | 6475 | 2.43% |
| 2026-04-08 | 4.63 | 4.65 | 0.08 | 1.75% | 4.58 | 4.67 | 177175 | 8208 | 3.05% |
| 2026-04-07 | 4.35 | 4.57 | 0.17 | 3.86% | 4.32 | 4.61 | 230046 | 10419 | 3.96% |
| 2026-04-03 | 4.66 | 4.40 | -0.31 | -6.58% | 4.38 | 4.71 | 315393 | 14055 | 5.42% |
| 2026-04-02 | 4.75 | 4.71 | -0.02 | -0.42% | 4.64 | 4.79 | 178223 | 8412 | 3.07% |
| 2026-04-01 | 4.89 | 4.73 | -0.10 | -2.07% | 4.68 | 4.91 | 240909 | 11440 | 4.14% |
| 2026-03-31 | 5.15 | 4.83 | -0.27 | -5.29% | 4.81 | 5.23 | 307084 | 15270 | 5.28% |
| 2026-03-30 | 4.78 | 5.10 | 0.25 | 5.15% | 4.78 | 5.18 | 379081 | 19192 | 6.52% |
| 2026-03-27 | 4.70 | 4.85 | 0.12 | 2.54% | 4.68 | 4.87 | 171367 | 8241 | 2.95% |
| 2026-03-26 | 4.86 | 4.73 | -0.13 | -2.67% | 4.71 | 4.97 | 166070 | 7965 | 2.86% |
| 2026-03-25 | 4.67 | 4.86 | 0.18 | 3.85% | 4.65 | 4.88 | 217212 | 10429 | 3.74% |
| 2026-03-24 | 4.53 | 4.68 | 0.21 | 4.70% | 4.41 | 4.69 | 282259 | 12872 | 4.86% |
| 2026-03-23 | 4.70 | 4.47 | -0.29 | -6.09% | 4.42 | 4.74 | 306704 | 13994 | 5.28% |
| 2026-03-20 | 4.97 | 4.76 | -0.21 | -4.23% | 4.74 | 5.00 | 234076 | 11331 | 4.03% |
| 2026-03-19 | 5.18 | 4.97 | -0.22 | -4.24% | 4.96 | 5.18 | 226279 | 11401 | 3.89% |
| 2026-03-18 | 5.29 | 5.19 | -0.07 | -1.33% | 5.08 | 5.31 | 204567 | 10594 | 3.52% |
| 2026-03-17 | 5.42 | 5.26 | -0.20 | -3.66% | 5.25 | 5.52 | 269809 | 14465 | 4.64% |
| 2026-03-16 | 5.33 | 5.46 | 0.06 | 1.11% | 5.33 | 5.68 | 420597 | 23187 | 7.23% |