当前时间：2026-06-22 16:02:00 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.65 | 4.60 | -0.06 | -1.29% | 4.58 | 4.70 | 307658 | 14239 | 1.27% |
| 2026-06-17 | 4.78 | 4.66 | -0.12 | -2.51% | 4.63 | 4.78 | 374134 | 17494 | 1.55% |
| 2026-06-16 | 4.83 | 4.78 | -0.06 | -1.24% | 4.76 | 4.84 | 283643 | 13581 | 1.17% |
| 2026-06-15 | 4.80 | 4.84 | 0.06 | 1.26% | 4.78 | 4.87 | 273367 | 13212 | 1.13% |
| 2026-06-12 | 4.76 | 4.78 | 0.01 | 0.21% | 4.68 | 4.84 | 453270 | 21631 | 1.87% |
| 2026-06-11 | 4.93 | 4.77 | -0.14 | -2.85% | 4.76 | 4.98 | 365143 | 17684 | 1.51% |
| 2026-06-10 | 4.93 | 4.91 | -0.03 | -0.61% | 4.88 | 4.99 | 289481 | 14233 | 1.20% |
| 2026-06-09 | 4.97 | 4.94 | -0.09 | -1.79% | 4.87 | 4.99 | 359302 | 17701 | 1.49% |
| 2026-06-08 | 4.91 | 5.03 | 0.02 | 0.40% | 4.85 | 5.13 | 596598 | 29661 | 2.47% |
| 2026-06-05 | 5.02 | 5.01 | 0.00 | 0.00% | 4.91 | 5.09 | 414203 | 20676 | 1.71% |
| 2026-06-04 | 5.10 | 5.01 | -0.21 | -4.02% | 5.01 | 5.14 | 433132 | 21898 | 1.79% |
| 2026-06-03 | 5.20 | 5.22 | 0.02 | 0.38% | 4.97 | 5.32 | 1042125 | 52985 | 4.31% |
| 2026-06-02 | 5.38 | 5.20 | -0.16 | -2.99% | 5.18 | 5.41 | 662219 | 34768 | 2.74% |
| 2026-06-01 | 5.28 | 5.36 | 0.11 | 2.10% | 5.19 | 5.38 | 631540 | 33661 | 2.61% |
| 2026-05-29 | 5.41 | 5.25 | -0.22 | -4.02% | 5.25 | 5.45 | 967077 | 51568 | 4.00% |
| 2026-05-28 | 5.71 | 5.47 | -0.34 | -5.85% | 5.36 | 5.79 | 1527236 | 84525 | 6.31% |
| 2026-05-27 | 6.05 | 5.81 | -0.22 | -3.65% | 5.78 | 6.24 | 2234668 | 132347 | 9.24% |
| 2026-05-26 | 5.57 | 6.03 | 0.55 | 10.04% | 5.55 | 6.03 | 2367745 | 140977 | 9.79% |
| 2026-05-25 | 5.65 | 5.48 | -0.16 | -2.84% | 5.42 | 5.72 | 908448 | 50185 | 3.76% |
| 2026-05-22 | 5.53 | 5.64 | 0.18 | 3.30% | 5.49 | 5.67 | 1066472 | 59908 | 4.41% |
| 2026-05-21 | 5.40 | 5.46 | -0.07 | -1.27% | 5.34 | 5.61 | 1048138 | 57502 | 4.33% |
| 2026-05-20 | 5.35 | 5.53 | 0.19 | 3.56% | 5.31 | 5.75 | 1360837 | 75778 | 5.63% |
| 2026-05-19 | 5.23 | 5.34 | 0.09 | 1.71% | 5.22 | 5.35 | 452740 | 23992 | 1.87% |
| 2026-05-18 | 5.28 | 5.25 | 0.05 | 0.96% | 5.23 | 5.39 | 548281 | 29205 | 2.27% |
| 2026-05-15 | 5.21 | 5.20 | -0.01 | -0.19% | 5.13 | 5.27 | 472478 | 24483 | 1.95% |
| 2026-05-14 | 5.44 | 5.21 | -0.20 | -3.70% | 5.21 | 5.45 | 656804 | 34842 | 2.72% |
| 2026-05-13 | 5.33 | 5.41 | 0.10 | 1.88% | 5.32 | 5.42 | 470767 | 25359 | 1.95% |
| 2026-05-12 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.41 | 309722 | 16548 | 1.28% |
| 2026-05-11 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 381710 | 20580 | 1.58% |
| 2026-05-08 | 5.27 | 5.38 | 0.09 | 1.70% | 5.26 | 5.40 | 538623 | 28886 | 2.23% |
| 2026-05-07 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.32 | 335993 | 17738 | 1.39% |
| 2026-05-06 | 5.27 | 5.31 | 0.02 | 0.38% | 5.26 | 5.32 | 349657 | 18522 | 1.45% |
| 2026-04-30 | 5.40 | 5.29 | -0.20 | -3.64% | 5.27 | 5.40 | 682096 | 36285 | 2.82% |
| 2026-04-29 | 5.40 | 5.49 | 0.09 | 1.67% | 5.38 | 5.50 | 441938 | 24132 | 1.83% |
| 2026-04-28 | 5.34 | 5.40 | 0.04 | 0.75% | 5.32 | 5.44 | 373807 | 20141 | 1.55% |
| 2026-04-27 | 5.31 | 5.36 | 0.03 | 0.56% | 5.26 | 5.39 | 324098 | 17302 | 1.34% |
| 2026-04-24 | 5.43 | 5.33 | -0.14 | -2.56% | 5.30 | 5.48 | 534655 | 28640 | 2.21% |
| 2026-04-23 | 5.34 | 5.47 | 0.11 | 2.05% | 5.28 | 5.63 | 880228 | 48087 | 3.64% |
| 2026-04-22 | 5.36 | 5.36 | -0.03 | -0.56% | 5.34 | 5.39 | 260355 | 13948 | 1.08% |
| 2026-04-21 | 5.42 | 5.39 | -0.05 | -0.92% | 5.34 | 5.44 | 259674 | 13954 | 1.07% |
| 2026-04-20 | 5.38 | 5.44 | 0.06 | 1.12% | 5.36 | 5.44 | 315417 | 17071 | 1.30% |
| 2026-04-17 | 5.36 | 5.38 | -0.01 | -0.19% | 5.34 | 5.40 | 256456 | 13774 | 1.06% |
| 2026-04-16 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 263302 | 14140 | 1.09% |
| 2026-04-15 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.44 | 261541 | 14078 | 1.08% |
| 2026-04-14 | 5.48 | 5.43 | -0.01 | -0.18% | 5.37 | 5.48 | 325443 | 17593 | 1.35% |
| 2026-04-13 | 5.51 | 5.44 | 0.02 | 0.37% | 5.41 | 5.55 | 298178 | 16260 | 1.23% |
| 2026-04-10 | 5.38 | 5.42 | 0.06 | 1.12% | 5.38 | 5.51 | 337486 | 18398 | 1.40% |
| 2026-04-09 | 5.44 | 5.36 | -0.13 | -2.37% | 5.35 | 5.47 | 419869 | 22626 | 1.74% |
| 2026-04-08 | 5.27 | 5.49 | 0.18 | 3.39% | 5.26 | 5.53 | 577654 | 31312 | 2.39% |
| 2026-04-07 | 5.24 | 5.31 | 0.07 | 1.34% | 5.23 | 5.32 | 305164 | 16143 | 1.26% |
| 2026-04-03 | 5.54 | 5.24 | -0.33 | -5.92% | 5.23 | 5.55 | 541119 | 28911 | 2.24% |
| 2026-04-02 | 5.56 | 5.57 | 0.00 | 0.00% | 5.51 | 5.65 | 450163 | 25138 | 1.86% |
| 2026-04-01 | 5.59 | 5.57 | 0.01 | 0.18% | 5.55 | 5.63 | 318553 | 17753 | 1.32% |
| 2026-03-31 | 5.74 | 5.56 | -0.24 | -4.14% | 5.56 | 5.80 | 692167 | 39149 | 2.86% |
| 2026-03-30 | 5.83 | 5.80 | -0.06 | -1.02% | 5.73 | 5.88 | 342775 | 19821 | 1.42% |
| 2026-03-27 | 5.70 | 5.86 | 0.08 | 1.38% | 5.69 | 5.87 | 420737 | 24462 | 1.74% |
| 2026-03-26 | 5.80 | 5.78 | -0.05 | -0.86% | 5.77 | 5.85 | 454460 | 26367 | 1.88% |
| 2026-03-25 | 5.72 | 5.83 | 0.03 | 0.52% | 5.70 | 5.88 | 526926 | 30690 | 2.18% |
| 2026-03-24 | 5.77 | 5.80 | -0.02 | -0.34% | 5.61 | 5.82 | 676776 | 38543 | 2.80% |
| 2026-03-23 | 5.95 | 5.82 | -0.06 | -1.02% | 5.75 | 6.09 | 916118 | 54598 | 3.79% |
| 2026-03-20 | 6.01 | 5.88 | -0.29 | -4.70% | 5.88 | 6.04 | 805707 | 47858 | 3.33% |
| 2026-03-19 | 6.27 | 6.17 | 0.07 | 1.15% | 6.15 | 6.32 | 794773 | 49458 | 3.29% |
| 2026-03-18 | 6.15 | 6.10 | -0.10 | -1.61% | 6.05 | 6.18 | 547196 | 33363 | 2.26% |
| 2026-03-17 | 6.20 | 6.20 | -0.03 | -0.48% | 6.13 | 6.28 | 674636 | 41689 | 2.79% |
| 2026-03-16 | 6.22 | 6.23 | -0.05 | -0.80% | 6.19 | 6.32 | 535287 | 33327 | 2.21% |