当前时间：2026-06-17 02:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 4.16 | 4.05 | -0.12 | -2.88% | 4.00 | 4.17 | 144336 | 5829 | 0.78% |
| 2026-06-15 | 4.07 | 4.17 | 0.12 | 2.96% | 4.07 | 4.23 | 144902 | 6016 | 0.79% |
| 2026-06-12 | 4.04 | 4.05 | 0.03 | 0.75% | 3.95 | 4.14 | 168172 | 6805 | 0.91% |
| 2026-06-11 | 4.08 | 4.02 | -0.09 | -2.19% | 3.95 | 4.10 | 130638 | 5236 | 0.71% |
| 2026-06-10 | 4.15 | 4.11 | -0.07 | -1.67% | 4.00 | 4.15 | 149868 | 6091 | 0.81% |
| 2026-06-09 | 4.22 | 4.18 | -0.03 | -0.71% | 4.08 | 4.25 | 163961 | 6772 | 0.89% |
| 2026-06-08 | 4.17 | 4.21 | -0.04 | -0.94% | 4.12 | 4.36 | 201158 | 8494 | 1.09% |
| 2026-06-05 | 4.30 | 4.25 | -0.04 | -0.93% | 4.22 | 4.40 | 205709 | 8844 | 1.12% |
| 2026-06-04 | 4.45 | 4.29 | -0.20 | -4.45% | 4.24 | 4.48 | 228493 | 9926 | 1.24% |
| 2026-06-03 | 4.46 | 4.49 | 0.02 | 0.45% | 4.38 | 4.49 | 193148 | 8553 | 1.05% |
| 2026-06-02 | 4.60 | 4.47 | -0.09 | -1.97% | 4.40 | 4.60 | 206708 | 9237 | 1.12% |
| 2026-06-01 | 4.57 | 4.56 | -0.14 | -2.98% | 4.41 | 4.67 | 296270 | 13509 | 1.61% |
| 2026-05-29 | 4.66 | 4.70 | 0.12 | 2.62% | 4.62 | 5.04 | 500566 | 24229 | 2.71% |
| 2026-05-28 | 4.65 | 4.58 | -0.07 | -1.51% | 4.48 | 4.67 | 166114 | 7589 | 0.90% |
| 2026-05-27 | 4.93 | 4.65 | -0.28 | -5.68% | 4.55 | 4.93 | 230095 | 10823 | 1.25% |
| 2026-05-26 | 5.03 | 4.93 | -0.11 | -2.18% | 4.83 | 5.03 | 191150 | 9369 | 1.04% |
| 2026-05-25 | 5.00 | 5.04 | 0.07 | 1.41% | 4.99 | 5.19 | 205558 | 10415 | 1.11% |
| 2026-05-22 | 4.88 | 4.97 | 0.08 | 1.64% | 4.82 | 5.05 | 227061 | 11177 | 1.23% |
| 2026-05-21 | 5.15 | 4.89 | -0.26 | -5.05% | 4.88 | 5.33 | 385311 | 19733 | 2.09% |
| 2026-05-20 | 5.16 | 5.15 | -0.08 | -1.53% | 5.11 | 5.28 | 181847 | 9433 | 0.99% |
| 2026-05-19 | 5.32 | 5.23 | -0.01 | -0.19% | 5.11 | 5.33 | 220151 | 11465 | 1.19% |
| 2026-05-18 | 5.10 | 5.24 | 0.07 | 1.35% | 4.95 | 5.30 | 346248 | 17776 | 1.88% |
| 2026-05-15 | 5.53 | 5.17 | -0.44 | -7.84% | 5.10 | 5.64 | 512350 | 26925 | 2.78% |
| 2026-05-14 | 5.77 | 5.61 | -0.15 | -2.60% | 5.58 | 5.89 | 383061 | 21801 | 2.08% |
| 2026-05-13 | 5.85 | 5.76 | -0.12 | -2.04% | 5.71 | 6.05 | 548815 | 31996 | 2.98% |
| 2026-05-12 | 6.22 | 5.88 | -0.15 | -2.49% | 5.76 | 6.27 | 1015195 | 61058 | 5.50% |
| 2026-05-11 | 5.71 | 6.03 | 0.55 | 10.04% | 5.71 | 6.03 | 396686 | 23581 | 2.15% |
| 2026-05-08 | 4.97 | 5.48 | 0.50 | 10.04% | 4.95 | 5.48 | 424980 | 22596 | 2.30% |
| 2026-05-07 | 5.06 | 4.98 | -0.07 | -1.39% | 4.95 | 5.08 | 193499 | 9693 | 1.05% |
| 2026-05-06 | 5.30 | 5.05 | -0.25 | -4.72% | 4.99 | 5.31 | 299697 | 15281 | 1.62% |
| 2026-04-30 | 5.48 | 5.30 | -0.17 | -3.11% | 5.16 | 5.50 | 277301 | 14663 | 1.50% |
| 2026-04-29 | 5.38 | 5.47 | 0.05 | 0.92% | 5.38 | 5.52 | 175639 | 9610 | 0.95% |
| 2026-04-28 | 5.45 | 5.42 | 0.02 | 0.37% | 5.35 | 5.46 | 150045 | 8112 | 0.81% |
| 2026-04-27 | 5.39 | 5.40 | -0.03 | -0.55% | 5.29 | 5.43 | 144064 | 7722 | 0.78% |
| 2026-04-24 | 5.45 | 5.43 | -0.05 | -0.91% | 5.35 | 5.52 | 167160 | 9045 | 0.91% |
| 2026-04-23 | 5.41 | 5.48 | 0.06 | 1.11% | 5.37 | 5.72 | 330391 | 18258 | 1.79% |
| 2026-04-22 | 5.45 | 5.42 | -0.03 | -0.55% | 5.39 | 5.55 | 187508 | 10231 | 1.02% |
| 2026-04-21 | 5.44 | 5.45 | 0.01 | 0.18% | 5.32 | 5.47 | 149368 | 8070 | 0.81% |
| 2026-04-20 | 5.41 | 5.44 | 0.07 | 1.30% | 5.38 | 5.53 | 223966 | 12178 | 1.21% |
| 2026-04-17 | 5.37 | 5.37 | -0.01 | -0.19% | 5.25 | 5.41 | 173061 | 9212 | 0.94% |
| 2026-04-16 | 5.50 | 5.38 | -0.03 | -0.55% | 5.33 | 5.54 | 249971 | 13565 | 1.36% |
| 2026-04-15 | 5.40 | 5.41 | 0.13 | 2.46% | 5.26 | 5.49 | 350391 | 18918 | 1.90% |
| 2026-04-14 | 5.11 | 5.28 | 0.14 | 2.72% | 5.11 | 5.33 | 237810 | 12460 | 1.29% |
| 2026-04-13 | 5.13 | 5.14 | -0.02 | -0.39% | 5.10 | 5.20 | 132179 | 6805 | 0.72% |
| 2026-04-10 | 5.02 | 5.16 | 0.15 | 2.99% | 5.00 | 5.23 | 198047 | 10176 | 1.07% |
| 2026-04-09 | 5.00 | 5.01 | -0.02 | -0.40% | 4.89 | 5.05 | 159434 | 7929 | 0.86% |
| 2026-04-08 | 4.86 | 5.03 | 0.28 | 5.89% | 4.80 | 5.18 | 241976 | 12174 | 1.31% |
| 2026-04-07 | 4.69 | 4.75 | 0.06 | 1.28% | 4.62 | 4.77 | 141407 | 6666 | 0.77% |
| 2026-04-03 | 4.88 | 4.69 | -0.19 | -3.89% | 4.67 | 4.93 | 167972 | 7969 | 0.91% |
| 2026-04-02 | 5.06 | 4.88 | -0.22 | -4.31% | 4.85 | 5.07 | 206080 | 10152 | 1.12% |
| 2026-04-01 | 5.22 | 5.10 | 0.00 | 0.00% | 5.05 | 5.23 | 230674 | 11775 | 1.25% |
| 2026-03-31 | 5.26 | 5.10 | -0.12 | -2.30% | 5.09 | 5.46 | 351389 | 18375 | 1.90% |
| 2026-03-30 | 5.36 | 5.22 | -0.15 | -2.79% | 5.18 | 5.51 | 493675 | 26063 | 2.68% |
| 2026-03-27 | 4.86 | 5.37 | 0.49 | 10.04% | 4.82 | 5.37 | 367113 | 18798 | 1.99% |
| 2026-03-26 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.99 | 105019 | 5156 | 0.57% |
| 2026-03-25 | 4.80 | 4.86 | 0.06 | 1.25% | 4.76 | 4.91 | 123512 | 5971 | 0.67% |
| 2026-03-24 | 4.69 | 4.80 | 0.20 | 4.35% | 4.65 | 4.81 | 189732 | 8979 | 1.03% |
| 2026-03-23 | 4.81 | 4.60 | -0.25 | -5.15% | 4.54 | 4.82 | 213604 | 10005 | 1.16% |
| 2026-03-20 | 4.92 | 4.85 | -0.09 | -1.82% | 4.84 | 5.01 | 118762 | 5830 | 0.64% |
| 2026-03-19 | 5.02 | 4.94 | -0.13 | -2.56% | 4.93 | 5.07 | 128184 | 6387 | 0.69% |
| 2026-03-18 | 5.06 | 5.07 | -0.02 | -0.39% | 4.99 | 5.09 | 113772 | 5720 | 0.62% |
| 2026-03-17 | 5.04 | 5.09 | 0.02 | 0.39% | 5.03 | 5.20 | 156950 | 8062 | 0.85% |
| 2026-03-16 | 5.03 | 5.07 | 0.04 | 0.80% | 4.97 | 5.09 | 117877 | 5941 | 0.64% |
| 2026-03-13 | 5.06 | 5.03 | -0.01 | -0.20% | 5.02 | 5.16 | 139324 | 7073 | 0.76% |
| 2026-03-12 | 5.01 | 5.04 | 0.03 | 0.60% | 4.98 | 5.07 | 117548 | 5915 | 0.64% |
| 2026-03-11 | 5.06 | 5.01 | -0.05 | -0.99% | 4.97 | 5.07 | 95231 | 4769 | 0.52% |
| 2026-03-10 | 4.99 | 5.06 | 0.08 | 1.61% | 4.99 | 5.06 | 94720 | 4768 | 0.51% |
| 2026-03-09 | 5.01 | 4.98 | -0.08 | -1.58% | 4.91 | 5.03 | 122755 | 6089 | 0.67% |