当前时间：2026-06-22 18:02:26 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 | 4.59 | 4.93 | 0.27 | 5.79% | 4.52 | 5.02 | 251353 | 12003 | 2.41% |
| 2026-06-18 | 4.60 | 4.66 | 0.11 | 2.42% | 4.49 | 4.75 | 163029 | 7580 | 1.56% |
| 2026-06-17 | 4.70 | 4.55 | -0.19 | -4.01% | 4.50 | 4.72 | 153308 | 7013 | 1.47% |
| 2026-06-16 | 4.86 | 4.74 | -0.12 | -2.47% | 4.70 | 4.86 | 109986 | 5214 | 1.05% |
| 2026-06-15 | 4.84 | 4.86 | 0.00 | 0.00% | 4.80 | 4.96 | 109096 | 5307 | 1.04% |
| 2026-06-12 | 4.81 | 4.86 | 0.06 | 1.25% | 4.70 | 4.90 | 171462 | 8277 | 1.64% |
| 2026-06-11 | 5.07 | 4.80 | -0.35 | -6.80% | 4.76 | 5.10 | 211621 | 10285 | 2.03% |
| 2026-06-10 | 5.21 | 5.15 | -0.10 | -1.90% | 5.06 | 5.32 | 200935 | 10426 | 1.92% |
| 2026-06-09 | 5.35 | 5.25 | -0.20 | -3.67% | 5.18 | 5.38 | 324079 | 17075 | 3.10% |
| 2026-06-08 | 4.86 | 5.45 | 0.50 | 10.10% | 4.84 | 5.45 | 291548 | 15333 | 2.79% |
| 2026-06-05 | 4.89 | 4.95 | 0.06 | 1.23% | 4.88 | 5.09 | 83291 | 4123 | 0.80% |
| 2026-06-04 | 4.99 | 4.89 | -0.11 | -2.20% | 4.82 | 5.02 | 90431 | 4428 | 0.87% |
| 2026-06-03 | 5.14 | 5.00 | -0.14 | -2.72% | 4.97 | 5.14 | 81027 | 4080 | 0.78% |
| 2026-06-02 | 5.29 | 5.14 | -0.17 | -3.20% | 5.13 | 5.32 | 75937 | 3935 | 0.73% |
| 2026-06-01 | 5.20 | 5.31 | 0.14 | 2.71% | 5.16 | 5.34 | 67382 | 3563 | 0.64% |
| 2026-05-29 | 5.20 | 5.17 | -0.01 | -0.19% | 5.13 | 5.26 | 55292 | 2881 | 0.53% |
| 2026-05-28 | 5.20 | 5.18 | -0.05 | -0.96% | 5.10 | 5.25 | 68399 | 3543 | 0.65% |
| 2026-05-27 | 5.29 | 5.24 | -0.07 | -1.32% | 5.21 | 5.36 | 56014 | 2952 | 0.54% |
| 2026-05-26 | 5.41 | 5.31 | -0.09 | -1.67% | 5.20 | 5.42 | 85189 | 4510 | 0.82% |
| 2026-05-25 | 5.42 | 5.40 | -0.02 | -0.37% | 5.33 | 5.47 | 57989 | 3114 | 0.55% |
| 2026-05-22 | 5.43 | 5.42 | 0.04 | 0.74% | 5.31 | 5.45 | 63293 | 3405 | 0.61% |
| 2026-05-21 | 5.53 | 5.38 | -0.17 | -3.06% | 5.38 | 5.62 | 94337 | 5195 | 0.90% |
| 2026-05-20 | 5.71 | 5.55 | -0.18 | -3.14% | 5.54 | 5.75 | 94173 | 5276 | 0.90% |
| 2026-05-19 | 5.63 | 5.73 | 0.09 | 1.60% | 5.61 | 5.75 | 84835 | 4832 | 0.81% |
| 2026-05-18 | 5.66 | 5.64 | -0.02 | -0.35% | 5.50 | 5.68 | 94026 | 5248 | 0.90% |
| 2026-05-15 | 5.64 | 5.66 | -0.01 | -0.18% | 5.63 | 5.77 | 82268 | 4685 | 0.79% |
| 2026-05-14 | 5.87 | 5.67 | -0.20 | -3.41% | 5.65 | 5.90 | 122015 | 6996 | 1.17% |
| 2026-05-13 | 5.83 | 5.87 | -0.06 | -1.01% | 5.83 | 5.98 | 130977 | 7697 | 1.25% |
| 2026-05-12 | 6.10 | 5.93 | -0.03 | -0.50% | 5.92 | 6.20 | 171491 | 10355 | 1.64% |
| 2026-05-11 | 5.90 | 5.96 | 0.01 | 0.17% | 5.86 | 5.97 | 101255 | 5987 | 0.97% |
| 2026-05-08 | 5.91 | 5.95 | 0.02 | 0.34% | 5.90 | 6.01 | 87230 | 5197 | 0.83% |
| 2026-05-07 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 5.93 | 80318 | 4731 | 0.77% |
| 2026-05-06 | 5.86 | 5.90 | 0.04 | 0.68% | 5.83 | 5.94 | 80823 | 4768 | 0.77% |
| 2026-04-30 | 5.80 | 5.86 | 0.02 | 0.34% | 5.80 | 5.89 | 70646 | 4132 | 0.68% |
| 2026-04-29 | 5.69 | 5.84 | 0.13 | 2.28% | 5.69 | 5.88 | 88446 | 5157 | 0.85% |
| 2026-04-28 | 5.80 | 5.71 | -0.12 | -2.06% | 5.68 | 5.83 | 64164 | 3681 | 0.61% |
| 2026-04-27 | 5.83 | 5.83 | 0.00 | 0.00% | 5.73 | 5.85 | 67564 | 3923 | 0.65% |
| 2026-04-24 | 5.76 | 5.83 | 0.02 | 0.34% | 5.70 | 5.87 | 92102 | 5329 | 0.88% |
| 2026-04-23 | 5.82 | 5.81 | -0.05 | -0.85% | 5.76 | 5.90 | 98303 | 5717 | 0.94% |
| 2026-04-22 | 5.90 | 5.86 | -0.07 | -1.18% | 5.84 | 5.92 | 99473 | 5840 | 0.95% |
| 2026-04-21 | 5.97 | 5.93 | -0.07 | -1.17% | 5.91 | 6.01 | 53455 | 3175 | 0.51% |
| 2026-04-20 | 5.90 | 6.00 | 0.07 | 1.18% | 5.88 | 6.04 | 87551 | 5224 | 0.84% |
| 2026-04-17 | 5.97 | 5.93 | -0.05 | -0.84% | 5.86 | 5.97 | 62908 | 3717 | 0.60% |
| 2026-04-16 | 5.97 | 5.98 | 0.05 | 0.84% | 5.88 | 6.00 | 95906 | 5689 | 0.92% |
| 2026-04-15 | 6.08 | 5.93 | -0.15 | -2.47% | 5.91 | 6.09 | 96624 | 5784 | 0.92% |
| 2026-04-14 | 5.91 | 6.08 | 0.14 | 2.36% | 5.86 | 6.24 | 251320 | 15210 | 2.41% |
| 2026-04-13 | 5.85 | 5.94 | 0.06 | 1.02% | 5.81 | 6.03 | 103119 | 6062 | 0.99% |
| 2026-04-10 | 5.83 | 5.88 | 0.09 | 1.55% | 5.83 | 5.96 | 94931 | 5597 | 0.91% |
| 2026-04-09 | 5.85 | 5.79 | -0.12 | -2.03% | 5.78 | 5.88 | 92368 | 5373 | 0.88% |
| 2026-04-08 | 5.70 | 5.91 | 0.27 | 4.79% | 5.69 | 5.93 | 145927 | 8526 | 1.40% |
| 2026-04-07 | 5.62 | 5.64 | 0.02 | 0.36% | 5.46 | 5.66 | 100489 | 5610 | 0.96% |
| 2026-04-03 | 5.78 | 5.62 | -0.14 | -2.43% | 5.53 | 6.00 | 166976 | 9531 | 1.60% |
| 2026-04-02 | 5.86 | 5.76 | -0.13 | -2.21% | 5.71 | 5.88 | 99354 | 5743 | 0.95% |
| 2026-04-01 | 5.98 | 5.89 | 0.00 | 0.00% | 5.85 | 5.99 | 142727 | 8436 | 1.37% |
| 2026-03-31 | 5.89 | 5.89 | 0.22 | 3.88% | 5.85 | 6.17 | 256251 | 15364 | 2.45% |
| 2026-03-30 | 5.60 | 5.67 | 0.02 | 0.35% | 5.56 | 5.69 | 67529 | 3806 | 0.65% |
| 2026-03-27 | 5.55 | 5.65 | 0.06 | 1.07% | 5.53 | 5.65 | 60976 | 3429 | 0.58% |
| 2026-03-26 | 5.71 | 5.59 | -0.12 | -2.10% | 5.57 | 5.73 | 75255 | 4245 | 0.72% |
| 2026-03-25 | 5.59 | 5.71 | 0.12 | 2.15% | 5.56 | 5.71 | 78459 | 4448 | 0.75% |
| 2026-03-24 | 5.48 | 5.59 | 0.21 | 3.90% | 5.40 | 5.60 | 110830 | 6100 | 1.06% |
| 2026-03-23 | 5.66 | 5.38 | -0.40 | -6.92% | 5.36 | 5.67 | 149870 | 8276 | 1.43% |
| 2026-03-20 | 6.00 | 5.78 | -0.23 | -3.83% | 5.78 | 6.04 | 119472 | 7046 | 1.14% |
| 2026-03-19 | 6.08 | 6.01 | -0.13 | -2.12% | 6.01 | 6.11 | 85250 | 5162 | 0.82% |
| 2026-03-18 | 6.07 | 6.14 | 0.07 | 1.15% | 6.05 | 6.14 | 63653 | 3874 | 0.61% |
| 2026-03-17 | 6.18 | 6.07 | -0.13 | -2.10% | 6.07 | 6.22 | 95543 | 5877 | 0.91% |
| 2026-03-16 | 6.10 | 6.20 | 0.06 | 0.98% | 6.07 | 6.20 | 86251 | 5305 | 0.83% |