当前时间：2026-06-22 23:12:13 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 | 4.73 | 4.76 | 0.02 | 0.42% | 4.62 | 4.78 | 1943850 | 91118 | 1.09% |
| 2026-06-18 | 4.93 | 4.74 | -0.20 | -4.05% | 4.74 | 4.94 | 2812106 | 135318 | 1.58% |
| 2026-06-17 | 4.96 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 1447676 | 71538 | 0.81% |
| 2026-06-16 | 5.01 | 4.96 | -0.07 | -1.39% | 4.95 | 5.04 | 1630477 | 81374 | 0.91% |
| 2026-06-15 | 5.02 | 5.03 | 0.02 | 0.40% | 4.99 | 5.06 | 1659908 | 83443 | 0.93% |
| 2026-06-12 | 4.97 | 5.01 | 0.02 | 0.40% | 4.93 | 5.05 | 2024490 | 101430 | 1.14% |
| 2026-06-11 | 4.90 | 4.99 | 0.07 | 1.42% | 4.87 | 5.00 | 1775954 | 87657 | 1.00% |
| 2026-06-10 | 4.96 | 4.92 | -0.07 | -1.40% | 4.89 | 4.97 | 1586027 | 78036 | 0.89% |
| 2026-06-09 | 4.99 | 4.99 | -0.01 | -0.20% | 4.90 | 5.00 | 1818360 | 90163 | 1.02% |
| 2026-06-08 | 5.02 | 5.00 | -0.07 | -1.38% | 4.97 | 5.10 | 2233849 | 112251 | 1.25% |
| 2026-06-05 | 5.17 | 5.07 | -0.09 | -1.74% | 5.05 | 5.23 | 2719602 | 139295 | 1.52% |
| 2026-06-04 | 5.19 | 5.16 | -0.07 | -1.34% | 5.14 | 5.24 | 2306270 | 119485 | 1.29% |
| 2026-06-03 | 5.26 | 5.23 | -0.09 | -1.69% | 5.11 | 5.28 | 4045617 | 209861 | 2.27% |
| 2026-06-02 | 5.23 | 5.32 | 0.07 | 1.33% | 5.15 | 5.37 | 4340441 | 229452 | 2.43% |
| 2026-06-01 | 5.20 | 5.25 | 0.10 | 1.94% | 5.09 | 5.33 | 5789846 | 302460 | 3.25% |
| 2026-05-29 | 5.03 | 5.15 | 0.15 | 3.00% | 5.00 | 5.17 | 5128270 | 262750 | 2.88% |
| 2026-05-28 | 4.96 | 5.00 | 0.04 | 0.81% | 4.95 | 5.13 | 4056555 | 204678 | 2.27% |
| 2026-05-27 | 4.93 | 4.96 | 0.01 | 0.20% | 4.87 | 4.97 | 2410135 | 118568 | 1.35% |
| 2026-05-26 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 1981644 | 97952 | 1.11% |
| 2026-05-25 | 4.91 | 4.97 | 0.07 | 1.43% | 4.89 | 4.98 | 1443942 | 71409 | 0.81% |
| 2026-05-22 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.92 | 1689818 | 82417 | 0.95% |
| 2026-05-21 | 4.92 | 4.90 | -0.04 | -0.81% | 4.90 | 5.01 | 2206911 | 109315 | 1.24% |
| 2026-05-20 | 5.16 | 4.94 | -0.23 | -4.45% | 4.91 | 5.16 | 3460500 | 172228 | 1.94% |
| 2026-05-19 | 4.91 | 5.17 | 0.26 | 5.30% | 4.87 | 5.17 | 4228260 | 214671 | 2.37% |
| 2026-05-18 | 4.91 | 4.91 | -0.01 | -0.20% | 4.86 | 4.95 | 1529400 | 75004 | 0.86% |
| 2026-05-15 | 4.92 | 4.92 | -0.01 | -0.20% | 4.83 | 4.97 | 2073435 | 101483 | 1.16% |
| 2026-05-14 | 5.07 | 4.93 | -0.12 | -2.38% | 4.93 | 5.13 | 2830459 | 142267 | 1.59% |
| 2026-05-13 | 5.00 | 5.05 | 0.06 | 1.20% | 5.00 | 5.12 | 3314887 | 167798 | 1.86% |
| 2026-05-12 | 4.95 | 4.99 | 0.04 | 0.81% | 4.94 | 5.04 | 2423253 | 121166 | 1.36% |
| 2026-05-11 | 4.90 | 4.95 | 0.07 | 1.43% | 4.86 | 4.97 | 1898688 | 93747 | 1.06% |
| 2026-05-08 | 4.91 | 4.88 | -0.01 | -0.20% | 4.86 | 4.98 | 1941284 | 95399 | 1.09% |
| 2026-05-07 | 4.81 | 4.89 | 0.08 | 1.66% | 4.80 | 4.91 | 1998294 | 97437 | 1.12% |
| 2026-05-06 | 4.73 | 4.81 | 0.07 | 1.48% | 4.73 | 4.82 | 1732656 | 82599 | 0.97% |
| 2026-04-30 | 4.85 | 4.74 | -0.12 | -2.47% | 4.72 | 4.85 | 2467841 | 117472 | 1.38% |
| 2026-04-29 | 4.80 | 4.86 | -0.06 | -1.22% | 4.76 | 4.88 | 2055317 | 99371 | 1.15% |
| 2026-04-28 | 4.87 | 4.92 | 0.03 | 0.61% | 4.83 | 4.94 | 1783641 | 87064 | 1.00% |
| 2026-04-27 | 4.90 | 4.89 | -0.04 | -0.81% | 4.85 | 4.93 | 1242915 | 60886 | 0.70% |
| 2026-04-24 | 4.99 | 4.93 | -0.02 | -0.40% | 4.93 | 5.01 | 1437637 | 71356 | 0.81% |
| 2026-04-23 | 4.90 | 4.95 | 0.05 | 1.02% | 4.86 | 4.95 | 1492552 | 73367 | 0.84% |
| 2026-04-22 | 4.94 | 4.90 | -0.04 | -0.81% | 4.88 | 4.95 | 1586195 | 77877 | 0.89% |
| 2026-04-21 | 4.83 | 4.94 | 0.11 | 2.28% | 4.82 | 4.94 | 1868038 | 91318 | 1.05% |
| 2026-04-20 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.86 | 1041471 | 50399 | 0.58% |
| 2026-04-17 | 4.83 | 4.82 | -0.01 | -0.21% | 4.81 | 4.85 | 991289 | 47857 | 0.56% |
| 2026-04-16 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 1445141 | 69868 | 0.81% |
| 2026-04-15 | 4.85 | 4.88 | 0.06 | 1.24% | 4.82 | 4.93 | 1880937 | 91690 | 1.05% |
| 2026-04-14 | 4.79 | 4.82 | 0.02 | 0.42% | 4.77 | 4.85 | 873390 | 41967 | 0.49% |
| 2026-04-13 | 4.80 | 4.80 | 0.00 | 0.00% | 4.75 | 4.80 | 945712 | 45166 | 0.53% |
| 2026-04-10 | 4.85 | 4.80 | -0.07 | -1.44% | 4.79 | 4.88 | 1034682 | 49949 | 0.58% |
| 2026-04-09 | 4.82 | 4.87 | 0.03 | 0.62% | 4.78 | 4.88 | 1205317 | 58370 | 0.68% |
| 2026-04-08 | 4.75 | 4.84 | 0.13 | 2.76% | 4.73 | 4.85 | 1603132 | 76721 | 0.90% |
| 2026-04-07 | 4.76 | 4.71 | -0.05 | -1.05% | 4.70 | 4.77 | 1021685 | 48288 | 0.57% |
| 2026-04-03 | 4.81 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 1710223 | 81277 | 0.96% |
| 2026-04-02 | 4.87 | 4.81 | -0.05 | -1.03% | 4.80 | 4.88 | 1421834 | 68588 | 0.80% |
| 2026-04-01 | 4.87 | 4.86 | 0.02 | 0.41% | 4.83 | 4.92 | 1297486 | 63224 | 0.73% |
| 2026-03-31 | 4.88 | 4.84 | -0.06 | -1.22% | 4.83 | 4.92 | 1745146 | 85098 | 0.98% |
| 2026-03-30 | 4.98 | 4.90 | -0.12 | -2.39% | 4.88 | 4.99 | 2085516 | 102514 | 1.17% |
| 2026-03-27 | 5.06 | 5.02 | -0.09 | -1.76% | 4.99 | 5.10 | 2258450 | 113713 | 1.27% |
| 2026-03-26 | 5.08 | 5.11 | 0.03 | 0.59% | 5.04 | 5.16 | 2645738 | 134918 | 1.48% |
| 2026-03-25 | 4.99 | 5.08 | 0.10 | 2.01% | 4.96 | 5.13 | 2882281 | 146056 | 1.62% |
| 2026-03-24 | 4.89 | 4.98 | 0.13 | 2.68% | 4.85 | 5.00 | 2371587 | 117033 | 1.33% |
| 2026-03-23 | 4.92 | 4.85 | -0.12 | -2.41% | 4.82 | 4.96 | 2635878 | 128715 | 1.48% |
| 2026-03-20 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.06 | 2294181 | 114898 | 1.29% |
| 2026-03-19 | 4.95 | 4.95 | -0.03 | -0.60% | 4.92 | 5.03 | 1626496 | 81080 | 0.91% |
| 2026-03-18 | 4.99 | 4.98 | -0.01 | -0.20% | 4.93 | 5.04 | 1850180 | 91996 | 1.04% |
| 2026-03-17 | 5.00 | 4.99 | -0.03 | -0.60% | 4.98 | 5.07 | 1527248 | 76731 | 0.86% |
| 2026-03-16 | 5.07 | 5.02 | -0.07 | -1.38% | 4.99 | 5.11 | 2546801 | 128065 | 1.43% |