当前时间：2026-06-10 05:56:02 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-09 | 4.14 | 4.48 | 0.41 | 10.07% | 4.07 | 4.48 | 845445 | 36733 | 5.41% |
| 2026-06-08 | 4.16 | 4.07 | -0.22 | -5.13% | 4.04 | 4.25 | 581671 | 24020 | 3.72% |
| 2026-06-05 | 4.35 | 4.29 | -0.07 | -1.61% | 4.21 | 4.40 | 591708 | 25448 | 3.78% |
| 2026-06-04 | 4.45 | 4.36 | -0.15 | -3.33% | 4.33 | 4.49 | 626130 | 27472 | 4.01% |
| 2026-06-03 | 4.51 | 4.51 | -0.04 | -0.88% | 4.44 | 4.59 | 734493 | 33124 | 4.70% |
| 2026-06-02 | 4.72 | 4.55 | -0.22 | -4.61% | 4.51 | 4.72 | 920057 | 42065 | 5.89% |
| 2026-06-01 | 4.68 | 4.77 | 0.04 | 0.85% | 4.61 | 4.88 | 874046 | 41607 | 5.59% |
| 2026-05-29 | 4.84 | 4.73 | -0.11 | -2.27% | 4.70 | 5.04 | 1480865 | 71947 | 9.47% |
| 2026-05-28 | 5.06 | 4.84 | -0.33 | -6.38% | 4.78 | 5.13 | 1581974 | 77790 | 10.12% |
| 2026-05-27 | 5.34 | 5.17 | -0.37 | -6.68% | 5.10 | 5.54 | 2007546 | 106045 | 12.84% |
| 2026-05-26 | 5.89 | 5.54 | -0.60 | -9.77% | 5.53 | 6.27 | 2716316 | 159195 | 17.38% |
| 2026-05-25 | 6.59 | 6.14 | 0.01 | 0.16% | 5.85 | 6.59 | 3633090 | 225956 | 23.24% |
| 2026-05-22 | 6.13 | 6.13 | 0.56 | 10.05% | 6.13 | 6.13 | 584626 | 35837 | 3.74% |
| 2026-05-21 | 5.11 | 5.57 | 0.51 | 10.08% | 5.11 | 5.57 | 1527851 | 83249 | 9.77% |
| 2026-05-20 | 4.76 | 5.06 | 0.46 | 10.00% | 4.73 | 5.06 | 870877 | 43413 | 5.57% |
| 2026-05-19 | 4.46 | 4.60 | 0.12 | 2.68% | 4.46 | 4.74 | 304972 | 14060 | 1.95% |
| 2026-05-18 | 4.41 | 4.48 | 0.04 | 0.90% | 4.32 | 4.62 | 228338 | 10139 | 1.46% |
| 2026-05-15 | 4.51 | 4.44 | -0.07 | -1.55% | 4.44 | 4.56 | 174991 | 7837 | 1.12% |
| 2026-05-14 | 4.66 | 4.51 | -0.13 | -2.80% | 4.51 | 4.67 | 230253 | 10481 | 1.47% |
| 2026-05-13 | 4.57 | 4.64 | 0.06 | 1.31% | 4.54 | 4.68 | 199635 | 9227 | 1.28% |
| 2026-05-12 | 4.66 | 4.58 | -0.06 | -1.29% | 4.56 | 4.68 | 165952 | 7648 | 1.06% |
| 2026-05-11 | 4.68 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 170433 | 7907 | 1.09% |
| 2026-05-08 | 4.62 | 4.68 | 0.06 | 1.30% | 4.60 | 4.70 | 217930 | 10152 | 1.39% |
| 2026-05-07 | 4.57 | 4.62 | 0.06 | 1.32% | 4.55 | 4.64 | 199582 | 9193 | 1.28% |
| 2026-05-06 | 4.52 | 4.56 | 0.03 | 0.66% | 4.51 | 4.59 | 209823 | 9546 | 1.34% |
| 2026-04-30 | 4.64 | 4.53 | -0.16 | -3.41% | 4.51 | 4.65 | 325477 | 14853 | 2.08% |
| 2026-04-29 | 4.61 | 4.69 | 0.06 | 1.30% | 4.61 | 4.70 | 147904 | 6920 | 0.95% |
| 2026-04-28 | 4.68 | 4.63 | -0.07 | -1.49% | 4.62 | 4.71 | 173322 | 8065 | 1.11% |
| 2026-04-27 | 4.72 | 4.70 | -0.03 | -0.63% | 4.62 | 4.72 | 159545 | 7448 | 1.02% |
| 2026-04-24 | 4.76 | 4.73 | -0.07 | -1.46% | 4.71 | 4.79 | 178150 | 8444 | 1.14% |
| 2026-04-23 | 4.76 | 4.80 | 0.02 | 0.42% | 4.74 | 4.92 | 336156 | 16205 | 2.15% |
| 2026-04-22 | 4.75 | 4.78 | 0.01 | 0.21% | 4.75 | 4.79 | 143584 | 6848 | 0.92% |
| 2026-04-21 | 4.74 | 4.77 | 0.02 | 0.42% | 4.72 | 4.80 | 160002 | 7605 | 1.02% |
| 2026-04-20 | 4.70 | 4.75 | 0.03 | 0.64% | 4.68 | 4.75 | 128337 | 6063 | 0.82% |
| 2026-04-17 | 4.71 | 4.72 | 0.00 | 0.00% | 4.65 | 4.73 | 127365 | 5977 | 0.81% |
| 2026-04-16 | 4.67 | 4.72 | 0.07 | 1.51% | 4.63 | 4.73 | 180041 | 8462 | 1.15% |
| 2026-04-15 | 4.75 | 4.65 | -0.07 | -1.48% | 4.65 | 4.75 | 119436 | 5598 | 0.76% |
| 2026-04-14 | 4.72 | 4.72 | 0.02 | 0.43% | 4.68 | 4.72 | 110183 | 5177 | 0.70% |
| 2026-04-13 | 4.70 | 4.70 | -0.02 | -0.42% | 4.66 | 4.71 | 104491 | 4890 | 0.67% |
| 2026-04-10 | 4.64 | 4.72 | 0.09 | 1.94% | 4.64 | 4.74 | 200622 | 9446 | 1.28% |
| 2026-04-09 | 4.68 | 4.63 | -0.09 | -1.91% | 4.61 | 4.69 | 172357 | 7993 | 1.10% |
| 2026-04-08 | 4.66 | 4.72 | 0.12 | 2.61% | 4.66 | 4.72 | 246237 | 11562 | 1.58% |
| 2026-04-07 | 4.59 | 4.60 | 0.01 | 0.22% | 4.50 | 4.63 | 120240 | 5527 | 0.77% |
| 2026-04-03 | 4.76 | 4.59 | -0.15 | -3.16% | 4.58 | 4.77 | 156439 | 7250 | 1.00% |
| 2026-04-02 | 4.85 | 4.74 | -0.11 | -2.27% | 4.72 | 4.85 | 118432 | 5649 | 0.76% |
| 2026-04-01 | 4.84 | 4.85 | 0.08 | 1.68% | 4.79 | 4.86 | 156726 | 7569 | 1.00% |
| 2026-03-31 | 4.76 | 4.77 | 0.01 | 0.21% | 4.76 | 4.86 | 152543 | 7327 | 0.98% |
| 2026-03-30 | 4.71 | 4.76 | -0.01 | -0.21% | 4.68 | 4.78 | 134115 | 6344 | 0.86% |
| 2026-03-27 | 4.70 | 4.77 | 0.00 | 0.00% | 4.68 | 4.78 | 147915 | 7022 | 0.95% |
| 2026-03-26 | 4.88 | 4.77 | -0.11 | -2.25% | 4.75 | 4.93 | 174867 | 8433 | 1.12% |
| 2026-03-25 | 4.79 | 4.88 | 0.09 | 1.88% | 4.78 | 4.88 | 141367 | 6859 | 0.90% |
| 2026-03-24 | 4.76 | 4.79 | 0.10 | 2.13% | 4.70 | 4.80 | 164186 | 7793 | 1.05% |
| 2026-03-23 | 4.99 | 4.69 | -0.37 | -7.31% | 4.65 | 4.99 | 311754 | 15004 | 1.99% |
| 2026-03-20 | 5.23 | 5.06 | -0.16 | -3.07% | 5.06 | 5.24 | 188661 | 9675 | 1.21% |
| 2026-03-19 | 5.31 | 5.22 | -0.13 | -2.43% | 5.20 | 5.34 | 173328 | 9122 | 1.11% |
| 2026-03-18 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.43 | 161415 | 8637 | 1.03% |
| 2026-03-17 | 5.42 | 5.41 | -0.01 | -0.18% | 5.40 | 5.46 | 127838 | 6946 | 0.82% |
| 2026-03-16 | 5.42 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 116296 | 6305 | 0.74% |
| 2026-03-13 | 5.43 | 5.44 | -0.01 | -0.18% | 5.41 | 5.49 | 136173 | 7419 | 0.87% |
| 2026-03-12 | 5.46 | 5.45 | -0.02 | -0.37% | 5.43 | 5.48 | 120509 | 6563 | 0.77% |
| 2026-03-11 | 5.50 | 5.47 | -0.03 | -0.55% | 5.44 | 5.50 | 122164 | 6673 | 0.78% |
| 2026-03-10 | 5.48 | 5.50 | 0.04 | 0.73% | 5.47 | 5.51 | 125048 | 6872 | 0.80% |
| 2026-03-09 | 5.48 | 5.46 | -0.07 | -1.27% | 5.41 | 5.48 | 133472 | 7263 | 0.85% |
| 2026-03-06 | 5.49 | 5.53 | 0.04 | 0.73% | 5.46 | 5.53 | 111894 | 6154 | 0.72% |
| 2026-03-05 | 5.45 | 5.49 | 0.08 | 1.48% | 5.43 | 5.51 | 143175 | 7835 | 0.92% |
| 2026-03-04 | 5.46 | 5.41 | -0.05 | -0.92% | 5.40 | 5.47 | 132750 | 7208 | 0.85% |
| 2026-03-03 | 5.55 | 5.46 | -0.09 | -1.62% | 5.44 | 5.58 | 246227 | 13545 | 1.58% |
| 2026-03-02 | 5.62 | 5.55 | -0.16 | -2.80% | 5.54 | 5.64 | 271447 | 15131 | 1.74% |