当前时间：2026-06-22 16:32:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.63 | 4.45 | -0.24 | -5.12% | 4.44 | 4.65 | 667212 | 29964 | 5.37% |
| 2026-06-17 | 4.81 | 4.69 | -0.10 | -2.09% | 4.68 | 4.87 | 508077 | 24135 | 4.09% |
| 2026-06-16 | 4.73 | 4.79 | 0.02 | 0.42% | 4.66 | 4.83 | 463069 | 22003 | 3.73% |
| 2026-06-15 | 4.71 | 4.77 | 0.04 | 0.85% | 4.66 | 4.77 | 506600 | 23961 | 4.08% |
| 2026-06-12 | 4.99 | 4.73 | -0.26 | -5.21% | 4.70 | 5.00 | 889744 | 42593 | 7.17% |
| 2026-06-11 | 4.55 | 4.99 | 0.45 | 9.91% | 4.50 | 4.99 | 684482 | 33179 | 5.51% |
| 2026-06-10 | 4.87 | 4.54 | -0.31 | -6.39% | 4.51 | 4.87 | 560435 | 25917 | 4.51% |
| 2026-06-09 | 4.88 | 4.85 | 0.01 | 0.21% | 4.63 | 4.90 | 563003 | 26948 | 4.53% |
| 2026-06-08 | 5.03 | 4.84 | -0.34 | -6.56% | 4.81 | 5.16 | 838307 | 41643 | 6.75% |
| 2026-06-05 | 5.19 | 5.18 | 0.02 | 0.39% | 5.12 | 5.46 | 974202 | 50945 | 7.85% |
| 2026-06-04 | 5.18 | 5.16 | -0.14 | -2.64% | 5.11 | 5.28 | 826553 | 42904 | 6.66% |
| 2026-06-03 | 5.20 | 5.30 | 0.10 | 1.92% | 5.06 | 5.34 | 1224254 | 64002 | 9.86% |
| 2026-06-02 | 5.28 | 5.20 | -0.07 | -1.33% | 5.09 | 5.30 | 994455 | 51516 | 8.01% |
| 2026-06-01 | 5.32 | 5.27 | -0.03 | -0.57% | 5.05 | 5.46 | 1592774 | 83977 | 12.83% |
| 2026-05-29 | 4.76 | 5.30 | 0.48 | 9.96% | 4.75 | 5.30 | 1149252 | 59341 | 9.26% |
| 2026-05-28 | 4.73 | 4.82 | 0.09 | 1.90% | 4.71 | 4.87 | 626712 | 30112 | 5.05% |
| 2026-05-27 | 4.67 | 4.73 | 0.01 | 0.21% | 4.63 | 4.81 | 508418 | 24086 | 4.09% |
| 2026-05-26 | 4.69 | 4.72 | -0.02 | -0.42% | 4.57 | 4.74 | 407430 | 19015 | 3.28% |
| 2026-05-25 | 4.60 | 4.74 | 0.10 | 2.16% | 4.60 | 4.79 | 426504 | 20141 | 3.43% |
| 2026-05-22 | 4.56 | 4.64 | 0.08 | 1.75% | 4.50 | 4.67 | 358945 | 16522 | 2.89% |
| 2026-05-21 | 4.73 | 4.56 | -0.16 | -3.39% | 4.56 | 4.79 | 550258 | 25664 | 4.43% |
| 2026-05-20 | 5.03 | 4.72 | -0.35 | -6.90% | 4.68 | 5.04 | 819723 | 39109 | 6.60% |
| 2026-05-19 | 4.99 | 5.07 | 0.11 | 2.22% | 4.84 | 5.08 | 626980 | 31370 | 5.05% |
| 2026-05-18 | 4.89 | 4.96 | 0.02 | 0.40% | 4.84 | 5.01 | 572710 | 28330 | 4.61% |
| 2026-05-15 | 5.07 | 4.94 | -0.21 | -4.08% | 4.92 | 5.18 | 987405 | 49458 | 7.95% |
| 2026-05-14 | 5.24 | 5.15 | -0.12 | -2.28% | 5.14 | 5.74 | 1423879 | 76128 | 11.47% |
| 2026-05-13 | 5.18 | 5.27 | 0.07 | 1.35% | 5.15 | 5.38 | 1240216 | 65576 | 9.99% |
| 2026-05-12 | 5.18 | 5.20 | -0.01 | -0.19% | 5.04 | 5.28 | 883909 | 45990 | 7.17% |
| 2026-05-11 | 5.28 | 5.21 | 0.08 | 1.56% | 5.17 | 5.38 | 917600 | 48099 | 7.45% |
| 2026-05-08 | 5.24 | 5.13 | -0.11 | -2.10% | 5.10 | 5.38 | 851585 | 44316 | 6.91% |
| 2026-05-07 | 5.20 | 5.24 | 0.11 | 2.14% | 5.14 | 5.28 | 833888 | 43453 | 6.77% |
| 2026-05-06 | 5.05 | 5.13 | 0.14 | 2.81% | 5.03 | 5.13 | 710649 | 36201 | 5.77% |
| 2026-04-30 | 5.14 | 4.99 | -0.15 | -2.92% | 4.95 | 5.14 | 725672 | 36462 | 5.89% |
| 2026-04-29 | 5.14 | 5.14 | -0.11 | -2.10% | 5.08 | 5.22 | 964169 | 49635 | 7.82% |
| 2026-04-28 | 5.09 | 5.25 | 0.04 | 0.77% | 5.09 | 5.32 | 1225790 | 64070 | 9.95% |
| 2026-04-27 | 5.00 | 5.21 | 0.27 | 5.47% | 4.87 | 5.40 | 1524834 | 78514 | 12.37% |
| 2026-04-24 | 5.20 | 4.94 | -0.45 | -8.35% | 4.91 | 5.23 | 1399816 | 70693 | 11.36% |
| 2026-04-23 | 5.21 | 5.39 | 0.13 | 2.47% | 5.02 | 5.44 | 2020240 | 105498 | 16.39% |
| 2026-04-22 | 5.31 | 5.26 | -0.06 | -1.13% | 5.20 | 5.71 | 2388545 | 128870 | 19.38% |
| 2026-04-21 | 4.84 | 5.32 | 0.48 | 9.92% | 4.81 | 5.32 | 1893478 | 95529 | 15.37% |
| 2026-04-20 | 4.44 | 4.84 | 0.44 | 10.00% | 4.42 | 4.84 | 1043180 | 49072 | 8.47% |
| 2026-04-17 | 4.42 | 4.40 | -0.03 | -0.68% | 4.36 | 4.45 | 302028 | 13272 | 2.45% |
| 2026-04-16 | 4.38 | 4.43 | 0.03 | 0.68% | 4.34 | 4.43 | 289670 | 12751 | 2.35% |
| 2026-04-15 | 4.48 | 4.40 | -0.07 | -1.57% | 4.39 | 4.48 | 314112 | 13890 | 2.55% |
| 2026-04-14 | 4.51 | 4.47 | -0.05 | -1.11% | 4.43 | 4.56 | 337892 | 15126 | 2.74% |
| 2026-04-13 | 4.35 | 4.52 | 0.04 | 0.89% | 4.31 | 4.52 | 412350 | 18321 | 3.35% |
| 2026-04-10 | 4.50 | 4.48 | 0.01 | 0.22% | 4.44 | 4.53 | 363073 | 16299 | 2.95% |
| 2026-04-09 | 4.58 | 4.47 | -0.14 | -3.04% | 4.45 | 4.59 | 423544 | 18995 | 3.44% |
| 2026-04-08 | 4.56 | 4.61 | 0.08 | 1.77% | 4.55 | 4.62 | 463260 | 21248 | 3.76% |
| 2026-04-07 | 4.49 | 4.53 | 0.02 | 0.44% | 4.35 | 4.56 | 436623 | 19560 | 3.54% |
| 2026-04-03 | 4.75 | 4.51 | -0.36 | -7.39% | 4.50 | 4.78 | 725407 | 33182 | 5.89% |
| 2026-04-02 | 4.85 | 4.87 | 0.09 | 1.88% | 4.71 | 5.08 | 974414 | 47438 | 7.91% |
| 2026-04-01 | 4.95 | 4.78 | -0.11 | -2.25% | 4.71 | 4.98 | 868658 | 41725 | 7.05% |
| 2026-03-31 | 5.12 | 4.89 | -0.25 | -4.86% | 4.88 | 5.20 | 1068126 | 53771 | 8.67% |
| 2026-03-30 | 5.50 | 5.14 | -0.47 | -8.38% | 5.05 | 5.58 | 1517650 | 78315 | 12.32% |
| 2026-03-27 | 5.78 | 5.61 | -0.09 | -1.58% | 5.50 | 5.80 | 1434734 | 81054 | 11.64% |
| 2026-03-26 | 5.80 | 5.70 | -0.15 | -2.56% | 5.67 | 5.98 | 1725107 | 100014 | 14.00% |
| 2026-03-25 | 5.47 | 5.85 | 0.28 | 5.03% | 5.47 | 5.99 | 2117905 | 121489 | 17.19% |
| 2026-03-24 | 5.31 | 5.57 | 0.27 | 5.09% | 5.18 | 5.63 | 1575956 | 86269 | 12.79% |
| 2026-03-23 | 5.33 | 5.30 | -0.11 | -2.03% | 5.22 | 5.53 | 1435613 | 77241 | 11.65% |
| 2026-03-20 | 5.63 | 5.41 | -0.33 | -5.75% | 5.41 | 5.82 | 1972791 | 110501 | 16.01% |
| 2026-03-19 | 5.15 | 5.74 | 0.52 | 9.96% | 5.12 | 5.74 | 1153223 | 64809 | 9.36% |
| 2026-03-18 | 5.15 | 5.22 | 0.13 | 2.55% | 5.13 | 5.48 | 973119 | 51059 | 7.90% |
| 2026-03-17 | 5.27 | 5.09 | -0.21 | -3.96% | 5.08 | 5.28 | 749556 | 38707 | 6.08% |
| 2026-03-16 | 5.40 | 5.30 | -0.13 | -2.39% | 5.15 | 5.53 | 1300869 | 68523 | 10.56% |