当前时间：2026-06-17 02:25:42 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 | 4.11 | 4.12 | -0.01 | -0.24% | 4.06 | 4.15 | 110994 | 4555 | 1.02% |
| 2026-06-15 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.18 | 128124 | 5293 | 1.17% |
| 2026-06-12 | 4.08 | 4.10 | 0.07 | 1.74% | 4.00 | 4.13 | 191368 | 7805 | 1.75% |
| 2026-06-11 | 4.19 | 4.03 | -0.19 | -4.50% | 3.99 | 4.19 | 241402 | 9752 | 2.21% |
| 2026-06-10 | 4.17 | 4.22 | 0.01 | 0.24% | 4.15 | 4.27 | 172021 | 7246 | 1.57% |
| 2026-06-09 | 4.18 | 4.21 | 0.06 | 1.45% | 4.13 | 4.27 | 143598 | 6043 | 1.31% |
| 2026-06-08 | 4.17 | 4.15 | -0.09 | -2.12% | 4.08 | 4.28 | 165812 | 6922 | 1.52% |
| 2026-06-05 | 4.19 | 4.24 | 0.06 | 1.44% | 4.15 | 4.34 | 202584 | 8605 | 1.85% |
| 2026-06-04 | 4.24 | 4.18 | -0.08 | -1.88% | 4.15 | 4.28 | 163368 | 6861 | 1.49% |
| 2026-06-03 | 4.32 | 4.26 | -0.09 | -2.07% | 4.23 | 4.34 | 166254 | 7113 | 1.52% |
| 2026-06-02 | 4.45 | 4.35 | -0.14 | -3.12% | 4.29 | 4.49 | 201832 | 8767 | 1.85% |
| 2026-06-01 | 4.34 | 4.49 | 0.16 | 3.70% | 4.31 | 4.52 | 223235 | 9941 | 2.04% |
| 2026-05-29 | 4.39 | 4.33 | -0.08 | -1.81% | 4.31 | 4.48 | 191543 | 8416 | 1.75% |
| 2026-05-28 | 4.38 | 4.41 | 0.04 | 0.92% | 4.29 | 4.44 | 184064 | 8036 | 1.68% |
| 2026-05-27 | 4.47 | 4.37 | -0.10 | -2.24% | 4.36 | 4.53 | 192618 | 8533 | 1.76% |
| 2026-05-26 | 4.57 | 4.47 | -0.10 | -2.19% | 4.41 | 4.58 | 217370 | 9728 | 1.99% |
| 2026-05-25 | 4.66 | 4.57 | -0.09 | -1.93% | 4.53 | 4.71 | 250799 | 11489 | 2.29% |
| 2026-05-22 | 4.70 | 4.66 | -0.02 | -0.43% | 4.60 | 4.73 | 217571 | 10100 | 1.99% |
| 2026-05-21 | 4.85 | 4.68 | -0.14 | -2.90% | 4.68 | 4.92 | 242253 | 11643 | 2.22% |
| 2026-05-20 | 4.96 | 4.82 | -0.16 | -3.21% | 4.77 | 4.97 | 252417 | 12167 | 2.31% |
| 2026-05-19 | 4.95 | 4.98 | 0.03 | 0.61% | 4.92 | 5.06 | 251596 | 12536 | 2.30% |
| 2026-05-18 | 5.00 | 4.95 | -0.05 | -1.00% | 4.90 | 5.03 | 297503 | 14716 | 2.72% |
| 2026-05-15 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.10 | 230243 | 11573 | 2.11% |
| 2026-05-14 | 5.28 | 4.97 | -0.28 | -5.33% | 4.97 | 5.29 | 361845 | 18320 | 3.31% |
| 2026-05-13 | 5.19 | 5.25 | 0.03 | 0.57% | 5.19 | 5.29 | 221095 | 11588 | 2.02% |
| 2026-05-12 | 5.31 | 5.22 | -0.08 | -1.51% | 5.19 | 5.39 | 246917 | 13037 | 2.26% |
| 2026-05-11 | 5.36 | 5.30 | -0.06 | -1.12% | 5.25 | 5.37 | 265572 | 14078 | 2.43% |
| 2026-05-08 | 5.38 | 5.36 | 0.03 | 0.56% | 5.28 | 5.45 | 409471 | 21935 | 3.75% |
| 2026-05-07 | 5.15 | 5.33 | 0.21 | 4.10% | 5.14 | 5.50 | 546003 | 28936 | 5.00% |
| 2026-05-06 | 5.15 | 5.12 | -0.01 | -0.19% | 5.09 | 5.22 | 327650 | 16901 | 3.00% |
| 2026-04-30 | 5.11 | 5.13 | 0.02 | 0.39% | 5.10 | 5.17 | 165131 | 8481 | 1.51% |
| 2026-04-29 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.20 | 241217 | 12431 | 2.21% |
| 2026-04-28 | 5.13 | 5.06 | -0.11 | -2.13% | 5.05 | 5.19 | 243571 | 12445 | 2.23% |
| 2026-04-27 | 5.19 | 5.17 | -0.05 | -0.96% | 5.07 | 5.29 | 319474 | 16493 | 2.92% |
| 2026-04-24 | 5.23 | 5.22 | 0.10 | 1.95% | 5.17 | 5.40 | 441702 | 23292 | 4.04% |
| 2026-04-23 | 5.20 | 5.12 | -0.08 | -1.54% | 5.12 | 5.38 | 339046 | 17733 | 3.10% |
| 2026-04-22 | 5.41 | 5.20 | -0.30 | -5.45% | 5.16 | 5.42 | 509526 | 26717 | 4.66% |
| 2026-04-21 | 5.42 | 5.50 | 0.08 | 1.48% | 5.23 | 5.52 | 606356 | 32578 | 5.55% |
| 2026-04-20 | 5.07 | 5.42 | 0.37 | 7.33% | 5.04 | 5.44 | 764852 | 40355 | 7.00% |
| 2026-04-17 | 5.05 | 5.05 | -0.03 | -0.59% | 4.98 | 5.08 | 286170 | 14398 | 2.62% |
| 2026-04-16 | 5.15 | 5.08 | -0.07 | -1.36% | 5.03 | 5.18 | 511073 | 25995 | 4.68% |
| 2026-04-15 | 4.90 | 5.15 | 0.24 | 4.89% | 4.87 | 5.35 | 952015 | 49615 | 8.71% |
| 2026-04-14 | 4.75 | 4.91 | 0.11 | 2.29% | 4.67 | 4.95 | 393844 | 18837 | 3.60% |
| 2026-04-13 | 4.80 | 4.80 | -0.04 | -0.83% | 4.76 | 4.85 | 133486 | 6399 | 1.22% |
| 2026-04-10 | 4.82 | 4.84 | 0.06 | 1.26% | 4.81 | 4.91 | 176925 | 8606 | 1.62% |
| 2026-04-09 | 4.93 | 4.78 | -0.20 | -4.02% | 4.78 | 4.94 | 240832 | 11638 | 2.20% |
| 2026-04-08 | 4.78 | 4.98 | 0.27 | 5.73% | 4.77 | 4.98 | 306294 | 15029 | 2.80% |
| 2026-04-07 | 4.67 | 4.71 | 0.11 | 2.39% | 4.59 | 4.72 | 134920 | 6306 | 1.23% |
| 2026-04-03 | 4.79 | 4.60 | -0.15 | -3.16% | 4.59 | 4.79 | 157386 | 7309 | 1.44% |
| 2026-04-02 | 4.86 | 4.75 | -0.13 | -2.66% | 4.73 | 4.87 | 162813 | 7787 | 1.49% |
| 2026-04-01 | 4.90 | 4.88 | 0.05 | 1.04% | 4.83 | 4.94 | 151774 | 7384 | 1.39% |
| 2026-03-31 | 4.87 | 4.83 | -0.06 | -1.23% | 4.83 | 4.95 | 146835 | 7179 | 1.34% |
| 2026-03-30 | 4.77 | 4.89 | 0.04 | 0.82% | 4.76 | 4.89 | 172371 | 8349 | 1.58% |
| 2026-03-27 | 4.73 | 4.85 | 0.06 | 1.25% | 4.72 | 4.87 | 129830 | 6278 | 1.19% |
| 2026-03-26 | 4.88 | 4.79 | -0.10 | -2.04% | 4.76 | 4.92 | 149792 | 7227 | 1.37% |
| 2026-03-25 | 4.81 | 4.89 | 0.11 | 2.30% | 4.79 | 4.91 | 190634 | 9276 | 1.74% |
| 2026-03-24 | 4.70 | 4.78 | 0.17 | 3.69% | 4.64 | 4.79 | 231391 | 10910 | 2.12% |
| 2026-03-23 | 4.88 | 4.61 | -0.34 | -6.87% | 4.58 | 4.89 | 359380 | 17036 | 3.29% |
| 2026-03-20 | 5.13 | 4.95 | -0.16 | -3.13% | 4.92 | 5.14 | 199833 | 10015 | 1.83% |
| 2026-03-19 | 5.13 | 5.11 | -0.10 | -1.92% | 5.08 | 5.18 | 175649 | 9018 | 1.61% |
| 2026-03-18 | 5.12 | 5.21 | 0.09 | 1.76% | 5.10 | 5.22 | 168120 | 8654 | 1.54% |
| 2026-03-17 | 5.19 | 5.12 | -0.06 | -1.16% | 5.11 | 5.24 | 164176 | 8505 | 1.50% |
| 2026-03-16 | 5.10 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 186959 | 9626 | 1.71% |
| 2026-03-13 | 5.16 | 5.12 | -0.07 | -1.35% | 5.09 | 5.21 | 211837 | 10926 | 1.94% |
| 2026-03-12 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 173367 | 9024 | 1.59% |
| 2026-03-11 | 5.33 | 5.24 | -0.09 | -1.69% | 5.23 | 5.34 | 208721 | 10999 | 1.91% |
| 2026-03-10 | 5.35 | 5.33 | 0.01 | 0.19% | 5.29 | 5.44 | 242546 | 12976 | 2.22% |
| 2026-03-09 | 5.21 | 5.32 | 0.03 | 0.57% | 5.17 | 5.32 | 218962 | 11473 | 2.00% |