当前时间：2026-06-15 18:46:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 4.28 | 4.30 | 0.02 | 0.47% | 4.24 | 4.37 | 121846 | 5237 | 0.54% |
| 2026-06-12 | 4.20 | 4.28 | 0.11 | 2.64% | 4.17 | 4.31 | 152598 | 6484 | 0.67% |
| 2026-06-11 | 4.32 | 4.17 | -0.17 | -3.92% | 4.15 | 4.33 | 134334 | 5641 | 0.59% |
| 2026-06-10 | 4.24 | 4.34 | 0.09 | 2.12% | 4.22 | 4.35 | 151808 | 6539 | 0.67% |
| 2026-06-09 | 4.29 | 4.25 | -0.05 | -1.16% | 4.20 | 4.31 | 114066 | 4850 | 0.50% |
| 2026-06-08 | 4.34 | 4.30 | -0.08 | -1.83% | 4.23 | 4.36 | 157541 | 6776 | 0.69% |
| 2026-06-05 | 4.36 | 4.38 | 0.03 | 0.69% | 4.35 | 4.42 | 107545 | 4711 | 0.47% |
| 2026-06-04 | 4.40 | 4.35 | -0.07 | -1.58% | 4.32 | 4.45 | 114053 | 4984 | 0.50% |
| 2026-06-03 | 4.49 | 4.42 | -0.08 | -1.78% | 4.40 | 4.50 | 107986 | 4789 | 0.47% |
| 2026-06-02 | 4.62 | 4.50 | -0.09 | -1.96% | 4.48 | 4.64 | 148786 | 6760 | 0.65% |
| 2026-06-01 | 4.50 | 4.59 | 0.11 | 2.46% | 4.43 | 4.60 | 180610 | 8162 | 0.79% |
| 2026-05-29 | 4.47 | 4.48 | 0.02 | 0.45% | 4.45 | 4.56 | 169740 | 7644 | 0.75% |
| 2026-05-28 | 4.48 | 4.46 | -0.03 | -0.67% | 4.41 | 4.51 | 105744 | 4720 | 0.46% |
| 2026-05-27 | 4.59 | 4.49 | -0.09 | -1.97% | 4.47 | 4.62 | 104722 | 4732 | 0.46% |
| 2026-05-26 | 4.57 | 4.58 | -0.01 | -0.22% | 4.53 | 4.62 | 99794 | 4565 | 0.44% |
| 2026-05-25 | 4.65 | 4.59 | -0.02 | -0.43% | 4.56 | 4.68 | 87310 | 4029 | 0.38% |
| 2026-05-22 | 4.63 | 4.61 | 0.01 | 0.22% | 4.56 | 4.65 | 98485 | 4536 | 0.43% |
| 2026-05-21 | 4.70 | 4.60 | -0.07 | -1.50% | 4.60 | 4.76 | 126747 | 5938 | 0.56% |
| 2026-05-20 | 4.77 | 4.67 | -0.11 | -2.30% | 4.65 | 4.78 | 113608 | 5326 | 0.50% |
| 2026-05-19 | 4.72 | 4.78 | 0.06 | 1.27% | 4.71 | 4.79 | 106385 | 5059 | 0.47% |
| 2026-05-18 | 4.82 | 4.72 | -0.10 | -2.07% | 4.68 | 4.83 | 184818 | 8768 | 0.81% |
| 2026-05-15 | 4.89 | 4.82 | -0.05 | -1.03% | 4.81 | 4.91 | 135990 | 6608 | 0.60% |
| 2026-05-14 | 4.96 | 4.87 | -0.10 | -2.01% | 4.87 | 4.97 | 141006 | 6898 | 0.62% |
| 2026-05-13 | 4.95 | 4.97 | 0.01 | 0.20% | 4.91 | 4.98 | 157304 | 7782 | 0.69% |
| 2026-05-12 | 5.04 | 4.96 | -0.08 | -1.59% | 4.96 | 5.06 | 151662 | 7573 | 0.67% |
| 2026-05-11 | 5.05 | 5.04 | -0.01 | -0.20% | 4.99 | 5.07 | 148432 | 7475 | 0.65% |
| 2026-05-08 | 4.98 | 5.05 | 0.07 | 1.41% | 4.97 | 5.08 | 146090 | 7360 | 0.64% |
| 2026-05-07 | 5.05 | 4.98 | -0.06 | -1.19% | 4.97 | 5.07 | 183441 | 9179 | 0.81% |
| 2026-05-06 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.12 | 288796 | 14616 | 1.27% |
| 2026-04-30 | 5.06 | 5.07 | 0.00 | 0.00% | 5.03 | 5.10 | 121725 | 6168 | 0.53% |
| 2026-04-29 | 5.01 | 5.07 | 0.07 | 1.40% | 4.98 | 5.10 | 127335 | 6447 | 0.56% |
| 2026-04-28 | 5.03 | 5.00 | -0.04 | -0.79% | 4.96 | 5.06 | 127973 | 6397 | 0.56% |
| 2026-04-27 | 5.07 | 5.04 | -0.06 | -1.18% | 4.98 | 5.10 | 160236 | 8082 | 0.70% |
| 2026-04-24 | 5.13 | 5.10 | -0.04 | -0.78% | 5.04 | 5.25 | 204728 | 10479 | 0.90% |
| 2026-04-23 | 5.12 | 5.14 | 0.00 | 0.00% | 5.06 | 5.15 | 127772 | 6533 | 0.56% |
| 2026-04-22 | 5.18 | 5.14 | 0.00 | 0.00% | 5.12 | 5.21 | 117060 | 6033 | 0.51% |
| 2026-04-21 | 5.13 | 5.14 | 0.01 | 0.19% | 5.11 | 5.18 | 102090 | 5248 | 0.45% |
| 2026-04-20 | 5.12 | 5.13 | 0.03 | 0.59% | 5.09 | 5.17 | 101580 | 5216 | 0.45% |
| 2026-04-17 | 5.13 | 5.10 | -0.06 | -1.16% | 5.07 | 5.14 | 103267 | 5263 | 0.45% |
| 2026-04-16 | 5.07 | 5.16 | 0.09 | 1.78% | 5.07 | 5.17 | 109670 | 5620 | 0.48% |
| 2026-04-15 | 5.11 | 5.07 | -0.02 | -0.39% | 5.06 | 5.11 | 87742 | 4456 | 0.39% |
| 2026-04-14 | 5.09 | 5.09 | 0.02 | 0.39% | 5.04 | 5.13 | 89086 | 4520 | 0.39% |
| 2026-04-13 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.14 | 87485 | 4452 | 0.38% |
| 2026-04-10 | 5.13 | 5.12 | 0.04 | 0.79% | 5.09 | 5.18 | 84782 | 4360 | 0.37% |
| 2026-04-09 | 5.16 | 5.08 | -0.14 | -2.68% | 5.07 | 5.19 | 119753 | 6126 | 0.53% |
| 2026-04-08 | 5.08 | 5.22 | 0.21 | 4.19% | 5.08 | 5.25 | 183771 | 9495 | 0.81% |
| 2026-04-07 | 5.01 | 5.01 | 0.04 | 0.80% | 4.95 | 5.03 | 72787 | 3640 | 0.32% |
| 2026-04-03 | 5.07 | 4.97 | -0.09 | -1.78% | 4.96 | 5.09 | 95366 | 4763 | 0.42% |
| 2026-04-02 | 5.13 | 5.06 | -0.08 | -1.56% | 5.03 | 5.15 | 98481 | 4998 | 0.43% |
| 2026-04-01 | 5.11 | 5.14 | 0.11 | 2.19% | 5.09 | 5.16 | 145265 | 7459 | 0.64% |
| 2026-03-31 | 5.06 | 5.03 | -0.05 | -0.98% | 5.03 | 5.17 | 100616 | 5130 | 0.44% |
| 2026-03-30 | 5.00 | 5.08 | 0.05 | 0.99% | 4.95 | 5.11 | 157242 | 7927 | 0.69% |
| 2026-03-27 | 4.96 | 5.03 | 0.04 | 0.80% | 4.96 | 5.05 | 112434 | 5641 | 0.49% |
| 2026-03-26 | 5.05 | 4.99 | -0.06 | -1.19% | 4.98 | 5.10 | 132790 | 6669 | 0.58% |
| 2026-03-25 | 5.05 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 153385 | 7763 | 0.67% |
| 2026-03-24 | 4.96 | 5.05 | 0.16 | 3.27% | 4.89 | 5.05 | 157975 | 7856 | 0.69% |
| 2026-03-23 | 5.18 | 4.89 | -0.35 | -6.68% | 4.86 | 5.20 | 236807 | 11867 | 1.04% |
| 2026-03-20 | 5.39 | 5.24 | -0.11 | -2.06% | 5.24 | 5.39 | 109937 | 5827 | 0.48% |
| 2026-03-19 | 5.39 | 5.35 | -0.08 | -1.47% | 5.33 | 5.42 | 120229 | 6455 | 0.53% |
| 2026-03-18 | 5.49 | 5.43 | -0.04 | -0.73% | 5.38 | 5.49 | 137762 | 7467 | 0.61% |
| 2026-03-17 | 5.54 | 5.47 | -0.06 | -1.08% | 5.46 | 5.57 | 124037 | 6834 | 0.54% |
| 2026-03-16 | 5.49 | 5.53 | 0.04 | 0.73% | 5.45 | 5.53 | 107559 | 5915 | 0.47% |
| 2026-03-13 | 5.47 | 5.49 | -0.01 | -0.18% | 5.46 | 5.55 | 159206 | 8773 | 0.70% |
| 2026-03-12 | 5.56 | 5.50 | -0.07 | -1.26% | 5.49 | 5.59 | 140538 | 7780 | 0.62% |
| 2026-03-11 | 5.60 | 5.57 | -0.02 | -0.36% | 5.53 | 5.61 | 100528 | 5584 | 0.44% |
| 2026-03-10 | 5.58 | 5.59 | 0.06 | 1.08% | 5.55 | 5.63 | 167754 | 9372 | 0.74% |
| 2026-03-09 | 5.58 | 5.53 | -0.09 | -1.60% | 5.49 | 5.58 | 169001 | 9352 | 0.74% |