当前时间：2026-06-22 11:14:43 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 | 4.73 | 4.72 | -0.03 | -0.63% | 4.69 | 4.76 | 332729 | 15705 | 0.64% |
| 2026-06-17 | 4.77 | 4.75 | -0.02 | -0.42% | 4.71 | 4.78 | 329151 | 15590 | 0.64% |
| 2026-06-16 | 4.84 | 4.77 | -0.09 | -1.85% | 4.73 | 4.85 | 454715 | 21712 | 0.88% |
| 2026-06-15 | 4.80 | 4.86 | 0.09 | 1.89% | 4.79 | 4.88 | 540938 | 26182 | 1.05% |
| 2026-06-12 | 4.70 | 4.77 | 0.10 | 2.14% | 4.68 | 4.80 | 481103 | 22886 | 0.93% |
| 2026-06-11 | 4.69 | 4.67 | -0.05 | -1.06% | 4.63 | 4.73 | 369394 | 17262 | 0.71% |
| 2026-06-10 | 4.68 | 4.72 | 0.03 | 0.64% | 4.65 | 4.72 | 385543 | 18057 | 0.75% |
| 2026-06-09 | 4.72 | 4.69 | -0.01 | -0.21% | 4.65 | 4.72 | 330937 | 15502 | 0.64% |
| 2026-06-08 | 4.77 | 4.70 | -0.14 | -2.89% | 4.65 | 4.82 | 554088 | 26188 | 1.07% |
| 2026-06-05 | 4.78 | 4.84 | 0.05 | 1.04% | 4.78 | 4.88 | 418394 | 20259 | 0.81% |
| 2026-06-04 | 4.90 | 4.79 | -0.12 | -2.44% | 4.78 | 4.92 | 584684 | 28290 | 1.13% |
| 2026-06-03 | 4.96 | 4.91 | -0.06 | -1.21% | 4.89 | 4.97 | 428044 | 21039 | 0.83% |
| 2026-06-02 | 4.99 | 4.97 | -0.03 | -0.60% | 4.95 | 5.02 | 421754 | 21001 | 0.82% |
| 2026-06-01 | 4.94 | 5.00 | 0.03 | 0.60% | 4.89 | 5.02 | 528805 | 26225 | 1.02% |
| 2026-05-29 | 4.99 | 4.97 | -0.03 | -0.60% | 4.94 | 5.03 | 531098 | 26494 | 1.03% |
| 2026-05-28 | 5.00 | 5.00 | 0.05 | 1.01% | 4.95 | 5.08 | 644816 | 32400 | 1.25% |
| 2026-05-27 | 4.97 | 4.95 | -0.04 | -0.80% | 4.89 | 5.05 | 488236 | 24187 | 0.94% |
| 2026-05-26 | 4.90 | 4.99 | 0.08 | 1.63% | 4.89 | 5.00 | 520830 | 25705 | 1.01% |
| 2026-05-25 | 4.90 | 4.91 | 0.00 | 0.00% | 4.87 | 4.94 | 389943 | 19106 | 0.75% |
| 2026-05-22 | 4.90 | 4.91 | 0.04 | 0.82% | 4.85 | 4.94 | 415283 | 20322 | 0.80% |
| 2026-05-21 | 4.95 | 4.87 | -0.08 | -1.62% | 4.86 | 5.02 | 509427 | 25165 | 0.99% |
| 2026-05-20 | 4.99 | 4.95 | -0.05 | -1.00% | 4.93 | 4.99 | 399337 | 19786 | 0.77% |
| 2026-05-19 | 4.94 | 5.00 | 0.06 | 1.21% | 4.93 | 5.01 | 363266 | 18106 | 0.70% |
| 2026-05-18 | 4.99 | 4.94 | -0.06 | -1.20% | 4.88 | 5.02 | 640379 | 31728 | 1.24% |
| 2026-05-15 | 5.10 | 5.00 | -0.10 | -1.96% | 4.97 | 5.11 | 721699 | 36321 | 1.40% |
| 2026-05-14 | 5.22 | 5.10 | -0.12 | -2.30% | 5.09 | 5.23 | 574796 | 29500 | 1.11% |
| 2026-05-13 | 5.16 | 5.22 | 0.08 | 1.56% | 5.15 | 5.22 | 618669 | 32105 | 1.20% |
| 2026-05-12 | 5.17 | 5.14 | -0.02 | -0.39% | 5.12 | 5.19 | 463969 | 23912 | 0.90% |
| 2026-05-11 | 5.19 | 5.16 | -0.03 | -0.58% | 5.13 | 5.21 | 528704 | 27271 | 1.02% |
| 2026-05-08 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.20 | 443412 | 22958 | 0.86% |
| 2026-05-07 | 5.14 | 5.15 | 0.02 | 0.39% | 5.12 | 5.17 | 465404 | 23909 | 0.90% |
| 2026-05-06 | 5.11 | 5.13 | 0.01 | 0.20% | 5.10 | 5.16 | 670428 | 34364 | 1.30% |
| 2026-04-30 | 5.11 | 5.12 | 0.00 | 0.00% | 5.07 | 5.15 | 477084 | 24346 | 0.92% |
| 2026-04-29 | 5.01 | 5.12 | 0.09 | 1.79% | 5.01 | 5.13 | 689621 | 35098 | 1.33% |
| 2026-04-28 | 5.19 | 5.03 | -0.21 | -4.01% | 5.00 | 5.19 | 1191180 | 60184 | 2.30% |
| 2026-04-27 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.27 | 462504 | 24233 | 0.89% |
| 2026-04-24 | 5.19 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 419358 | 21778 | 0.81% |
| 2026-04-23 | 5.22 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 433599 | 22528 | 0.84% |
| 2026-04-22 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.23 | 309778 | 16139 | 0.60% |
| 2026-04-21 | 5.22 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 356699 | 18565 | 0.69% |
| 2026-04-20 | 5.25 | 5.22 | -0.03 | -0.57% | 5.21 | 5.26 | 355026 | 18573 | 0.69% |
| 2026-04-17 | 5.27 | 5.25 | -0.03 | -0.57% | 5.22 | 5.28 | 309513 | 16236 | 0.60% |
| 2026-04-16 | 5.28 | 5.28 | -0.01 | -0.19% | 5.26 | 5.31 | 350338 | 18499 | 0.68% |
| 2026-04-15 | 5.30 | 5.29 | 0.01 | 0.19% | 5.26 | 5.31 | 314820 | 16639 | 0.61% |
| 2026-04-14 | 5.25 | 5.28 | 0.06 | 1.15% | 5.22 | 5.28 | 353290 | 18557 | 0.68% |
| 2026-04-13 | 5.23 | 5.22 | -0.05 | -0.95% | 5.22 | 5.25 | 317449 | 16604 | 0.61% |
| 2026-04-10 | 5.26 | 5.27 | 0.02 | 0.38% | 5.25 | 5.31 | 354259 | 18711 | 0.69% |
| 2026-04-09 | 5.29 | 5.25 | -0.07 | -1.32% | 5.23 | 5.31 | 359668 | 18932 | 0.70% |
| 2026-04-08 | 5.25 | 5.32 | 0.14 | 2.70% | 5.24 | 5.33 | 552181 | 29198 | 1.07% |
| 2026-04-07 | 5.19 | 5.18 | 0.05 | 0.97% | 5.14 | 5.21 | 429124 | 22208 | 0.83% |
| 2026-04-03 | 5.18 | 5.13 | -0.06 | -1.16% | 5.10 | 5.20 | 302017 | 15518 | 0.58% |
| 2026-04-02 | 5.22 | 5.19 | -0.04 | -0.76% | 5.16 | 5.23 | 359215 | 18681 | 0.69% |
| 2026-04-01 | 5.23 | 5.23 | 0.05 | 0.97% | 5.20 | 5.25 | 388744 | 20316 | 0.75% |
| 2026-03-31 | 5.21 | 5.18 | -0.02 | -0.38% | 5.16 | 5.27 | 413851 | 21551 | 0.80% |
| 2026-03-30 | 5.06 | 5.20 | 0.05 | 0.97% | 5.05 | 5.21 | 549943 | 28302 | 1.06% |
| 2026-03-27 | 5.10 | 5.15 | 0.00 | 0.00% | 5.08 | 5.18 | 584329 | 29981 | 1.13% |
| 2026-03-26 | 5.19 | 5.15 | 0.06 | 1.18% | 5.12 | 5.26 | 782909 | 40580 | 1.51% |
| 2026-03-25 | 5.02 | 5.09 | 0.08 | 1.60% | 5.02 | 5.12 | 570941 | 28985 | 1.10% |
| 2026-03-24 | 4.97 | 5.01 | 0.10 | 2.04% | 4.90 | 5.02 | 659350 | 32716 | 1.28% |
| 2026-03-23 | 5.13 | 4.91 | -0.30 | -5.76% | 4.86 | 5.14 | 1151932 | 57468 | 2.23% |
| 2026-03-20 | 5.30 | 5.21 | -0.09 | -1.70% | 5.21 | 5.33 | 552193 | 29103 | 1.07% |
| 2026-03-19 | 5.39 | 5.30 | -0.13 | -2.39% | 5.29 | 5.39 | 694505 | 37070 | 1.34% |
| 2026-03-18 | 5.48 | 5.43 | -0.04 | -0.73% | 5.39 | 5.50 | 618150 | 33543 | 1.20% |
| 2026-03-17 | 5.51 | 5.47 | -0.03 | -0.55% | 5.47 | 5.57 | 638622 | 35219 | 1.23% |
| 2026-03-16 | 5.60 | 5.50 | -0.12 | -2.14% | 5.48 | 5.63 | 836309 | 46173 | 1.62% |