当前时间：2026-06-22 17:56:27 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 | 4.74 | 4.74 | 0.01 | 0.21% | 4.52 | 4.75 | 75489 | 3485 | 1.57% |
| 2026-06-18 | 4.74 | 4.73 | -0.01 | -0.21% | 4.67 | 4.80 | 41015 | 1944 | 0.86% |
| 2026-06-17 | 4.82 | 4.74 | -0.09 | -1.86% | 4.71 | 4.84 | 48131 | 2285 | 1.00% |
| 2026-06-16 | 4.93 | 4.90 | -0.02 | -0.41% | 4.80 | 4.94 | 51567 | 2505 | 1.08% |
| 2026-06-15 | 4.98 | 4.92 | -0.03 | -0.61% | 4.89 | 5.05 | 61601 | 3053 | 1.29% |
| 2026-06-12 | 4.86 | 4.95 | 0.10 | 2.06% | 4.81 | 4.97 | 52955 | 2602 | 1.10% |
| 2026-06-11 | 4.87 | 4.85 | -0.04 | -0.82% | 4.77 | 4.91 | 51321 | 2475 | 1.07% |
| 2026-06-10 | 4.88 | 4.89 | 0.01 | 0.20% | 4.78 | 4.91 | 59837 | 2896 | 1.25% |
| 2026-06-09 | 4.93 | 4.88 | -0.05 | -1.01% | 4.85 | 4.98 | 47824 | 2342 | 1.00% |
| 2026-06-08 | 5.00 | 4.93 | -0.11 | -2.18% | 4.86 | 5.06 | 66168 | 3284 | 1.38% |
| 2026-06-05 | 4.97 | 5.04 | 0.10 | 2.02% | 4.97 | 5.09 | 58294 | 2933 | 1.22% |
| 2026-06-04 | 5.06 | 4.94 | -0.14 | -2.76% | 4.91 | 5.11 | 58078 | 2891 | 1.21% |
| 2026-06-03 | 5.16 | 5.08 | -0.09 | -1.74% | 5.02 | 5.17 | 61693 | 3127 | 1.29% |
| 2026-06-02 | 5.29 | 5.17 | -0.11 | -2.08% | 5.15 | 5.32 | 59631 | 3102 | 1.24% |
| 2026-06-01 | 5.16 | 5.28 | 0.13 | 2.52% | 5.10 | 5.31 | 74993 | 3934 | 1.56% |
| 2026-05-29 | 5.15 | 5.15 | -0.01 | -0.19% | 5.13 | 5.23 | 64139 | 3319 | 1.34% |
| 2026-05-28 | 5.17 | 5.16 | -0.01 | -0.19% | 5.05 | 5.23 | 54417 | 2804 | 1.14% |
| 2026-05-27 | 5.25 | 5.17 | -0.08 | -1.52% | 5.12 | 5.28 | 69315 | 3591 | 1.45% |
| 2026-05-26 | 5.36 | 5.25 | -0.15 | -2.78% | 5.20 | 5.41 | 69920 | 3682 | 1.46% |
| 2026-05-25 | 5.44 | 5.40 | -0.03 | -0.55% | 5.35 | 5.47 | 53016 | 2868 | 1.11% |
| 2026-05-22 | 5.41 | 5.43 | 0.10 | 1.88% | 5.33 | 5.49 | 53793 | 2909 | 1.12% |
| 2026-05-21 | 5.49 | 5.33 | -0.16 | -2.91% | 5.33 | 5.58 | 70546 | 3856 | 1.47% |
| 2026-05-20 | 5.60 | 5.49 | -0.12 | -2.14% | 5.44 | 5.61 | 68599 | 3760 | 1.43% |
| 2026-05-19 | 5.57 | 5.61 | 0.05 | 0.90% | 5.52 | 5.64 | 62262 | 3478 | 1.30% |
| 2026-05-18 | 5.51 | 5.56 | 0.02 | 0.36% | 5.44 | 5.57 | 75072 | 4116 | 1.57% |
| 2026-05-15 | 5.60 | 5.54 | -0.06 | -1.07% | 5.50 | 5.60 | 87404 | 4847 | 1.82% |
| 2026-05-14 | 5.71 | 5.60 | -0.09 | -1.58% | 5.51 | 5.72 | 72848 | 4092 | 1.52% |
| 2026-05-13 | 5.70 | 5.69 | 0.02 | 0.35% | 5.63 | 5.71 | 62106 | 3527 | 1.30% |
| 2026-05-12 | 5.85 | 5.67 | -0.19 | -3.24% | 5.64 | 5.85 | 134391 | 7668 | 2.80% |
| 2026-05-11 | 5.82 | 5.86 | 0.03 | 0.51% | 5.74 | 5.87 | 115066 | 6678 | 2.40% |
| 2026-05-08 | 5.76 | 5.83 | 0.09 | 1.57% | 5.74 | 5.85 | 105238 | 6112 | 2.20% |
| 2026-05-07 | 5.80 | 5.74 | -0.09 | -1.54% | 5.73 | 5.87 | 109631 | 6339 | 2.29% |
| 2026-05-06 | 5.88 | 5.83 | -0.05 | -0.85% | 5.76 | 5.90 | 136803 | 7951 | 2.85% |
| 2026-04-30 | 5.87 | 5.88 | 0.01 | 0.17% | 5.85 | 6.00 | 110390 | 6529 | 2.30% |
| 2026-04-29 | 5.85 | 5.87 | -0.01 | -0.17% | 5.78 | 5.93 | 118116 | 6939 | 2.46% |
| 2026-04-28 | 5.76 | 5.88 | 0.09 | 1.55% | 5.74 | 5.89 | 126822 | 7397 | 2.65% |
| 2026-04-27 | 5.78 | 5.79 | 0.01 | 0.17% | 5.60 | 5.81 | 112182 | 6391 | 2.34% |
| 2026-04-24 | 5.76 | 5.78 | 0.01 | 0.17% | 5.71 | 5.82 | 79860 | 4603 | 1.67% |
| 2026-04-23 | 5.84 | 5.77 | -0.08 | -1.37% | 5.73 | 5.85 | 102372 | 5914 | 2.14% |
| 2026-04-22 | 5.82 | 5.85 | 0.01 | 0.17% | 5.76 | 5.89 | 101149 | 5904 | 2.11% |
| 2026-04-21 | 5.85 | 5.84 | -0.02 | -0.34% | 5.77 | 5.94 | 124673 | 7265 | 2.60% |
| 2026-04-20 | 6.01 | 5.86 | -0.10 | -1.68% | 5.73 | 6.01 | 158030 | 9187 | 3.30% |
| 2026-04-17 | 6.25 | 5.96 | -0.31 | -4.94% | 5.94 | 6.27 | 218277 | 13157 | 4.55% |
| 2026-04-16 | 6.36 | 6.27 | -0.13 | -2.03% | 6.22 | 6.38 | 169704 | 10647 | 3.54% |
| 2026-04-15 | 6.38 | 6.40 | 0.12 | 1.91% | 6.25 | 6.48 | 235251 | 14985 | 4.91% |
| 2026-04-14 | 6.25 | 6.28 | 0.22 | 3.63% | 6.07 | 6.33 | 189293 | 11703 | 3.95% |
| 2026-04-13 | 6.38 | 6.06 | -0.29 | -4.57% | 6.01 | 6.38 | 225121 | 13771 | 4.70% |
| 2026-04-10 | 6.36 | 6.35 | -0.01 | -0.16% | 6.17 | 6.58 | 286172 | 18157 | 5.97% |
| 2026-04-09 | 6.41 | 6.36 | -0.14 | -2.15% | 6.32 | 6.95 | 424445 | 27917 | 8.86% |
| 2026-04-08 | 6.61 | 6.50 | -0.12 | -1.81% | 6.45 | 6.79 | 308712 | 20185 | 6.44% |
| 2026-04-07 | 6.55 | 6.62 | 0.08 | 1.22% | 6.25 | 6.71 | 341515 | 22386 | 7.12% |
| 2026-04-03 | 6.51 | 6.54 | -0.11 | -1.65% | 6.51 | 6.85 | 512672 | 34124 | 10.70% |
| 2026-04-02 | 6.33 | 6.65 | 0.33 | 5.22% | 6.27 | 6.85 | 604603 | 40049 | 12.61% |
| 2026-04-01 | 6.09 | 6.32 | 0.27 | 4.46% | 6.02 | 6.38 | 170903 | 10661 | 3.57% |
| 2026-03-31 | 6.08 | 6.05 | -0.03 | -0.49% | 6.04 | 6.18 | 96089 | 5876 | 2.00% |
| 2026-03-30 | 5.95 | 6.08 | 0.07 | 1.16% | 5.92 | 6.11 | 95932 | 5798 | 2.00% |
| 2026-03-27 | 5.65 | 6.01 | 0.29 | 5.07% | 5.65 | 6.03 | 120349 | 7122 | 2.51% |
| 2026-03-26 | 5.81 | 5.72 | -0.08 | -1.38% | 5.71 | 5.91 | 66925 | 3871 | 1.40% |
| 2026-03-25 | 5.76 | 5.80 | 0.08 | 1.40% | 5.71 | 5.82 | 74845 | 4320 | 1.56% |
| 2026-03-24 | 5.51 | 5.72 | 0.27 | 4.95% | 5.49 | 5.72 | 100423 | 5634 | 2.10% |
| 2026-03-23 | 5.75 | 5.45 | -0.37 | -6.36% | 5.37 | 5.75 | 121445 | 6747 | 2.53% |
| 2026-03-20 | 6.02 | 5.82 | -0.20 | -3.32% | 5.80 | 6.06 | 105051 | 6190 | 2.19% |
| 2026-03-19 | 6.03 | 6.02 | -0.07 | -1.15% | 5.99 | 6.12 | 74799 | 4519 | 1.56% |
| 2026-03-18 | 6.21 | 6.09 | -0.12 | -1.93% | 5.93 | 6.23 | 163148 | 9860 | 3.40% |
| 2026-03-17 | 6.36 | 6.21 | -0.16 | -2.51% | 6.20 | 6.40 | 93037 | 5866 | 1.94% |
| 2026-03-16 | 6.35 | 6.37 | 0.03 | 0.47% | 6.30 | 6.44 | 62100 | 3952 | 1.30% |