当前时间：2026-06-22 01:14:12 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 | 4.76 | 4.83 | 0.07 | 1.47% | 4.68 | 4.86 | 295994 | 14214 | 0.59% |
| 2026-06-17 | 4.77 | 4.76 | -0.03 | -0.63% | 4.71 | 4.79 | 208991 | 9903 | 0.41% |
| 2026-06-16 | 4.87 | 4.79 | -0.08 | -1.64% | 4.77 | 4.88 | 221637 | 10670 | 0.44% |
| 2026-06-15 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.88 | 387883 | 18759 | 0.77% |
| 2026-06-12 | 4.75 | 4.79 | 0.06 | 1.27% | 4.70 | 4.81 | 362403 | 17267 | 0.72% |
| 2026-06-11 | 4.70 | 4.73 | 0.01 | 0.21% | 4.67 | 4.76 | 273931 | 12917 | 0.54% |
| 2026-06-10 | 4.75 | 4.72 | -0.04 | -0.84% | 4.67 | 4.77 | 279742 | 13173 | 0.55% |
| 2026-06-09 | 4.80 | 4.76 | -0.03 | -0.63% | 4.73 | 4.81 | 221922 | 10567 | 0.44% |
| 2026-06-08 | 4.77 | 4.79 | 0.02 | 0.42% | 4.66 | 4.85 | 379640 | 18124 | 0.75% |
| 2026-06-05 | 4.97 | 4.97 | 0.02 | 0.40% | 4.93 | 5.02 | 299604 | 14912 | 0.59% |
| 2026-06-04 | 4.89 | 4.95 | 0.06 | 1.23% | 4.87 | 4.97 | 306302 | 15099 | 0.61% |
| 2026-06-03 | 4.87 | 4.89 | 0.00 | 0.00% | 4.83 | 4.93 | 249891 | 12202 | 0.50% |
| 2026-06-02 | 4.88 | 4.89 | -0.01 | -0.20% | 4.88 | 4.95 | 242492 | 11897 | 0.48% |
| 2026-06-01 | 4.82 | 4.90 | 0.10 | 2.08% | 4.79 | 4.91 | 276192 | 13413 | 0.55% |
| 2026-05-29 | 4.68 | 4.80 | 0.12 | 2.56% | 4.67 | 4.85 | 352613 | 16895 | 0.70% |
| 2026-05-28 | 4.74 | 4.68 | -0.06 | -1.27% | 4.63 | 4.75 | 212652 | 9977 | 0.42% |
| 2026-05-27 | 4.81 | 4.74 | -0.08 | -1.66% | 4.71 | 4.83 | 223505 | 10620 | 0.44% |
| 2026-05-26 | 4.78 | 4.82 | 0.03 | 0.63% | 4.73 | 4.83 | 236641 | 11301 | 0.47% |
| 2026-05-25 | 4.78 | 4.79 | 0.00 | 0.00% | 4.73 | 4.80 | 223044 | 10621 | 0.44% |
| 2026-05-22 | 4.85 | 4.79 | -0.02 | -0.42% | 4.76 | 4.85 | 272230 | 13052 | 0.54% |
| 2026-05-21 | 4.86 | 4.81 | -0.07 | -1.43% | 4.81 | 4.94 | 266265 | 12979 | 0.53% |
| 2026-05-20 | 4.90 | 4.88 | -0.04 | -0.81% | 4.85 | 4.91 | 177012 | 8615 | 0.35% |
| 2026-05-19 | 4.86 | 4.92 | 0.05 | 1.03% | 4.86 | 4.92 | 167269 | 8185 | 0.33% |
| 2026-05-18 | 4.94 | 4.87 | -0.08 | -1.62% | 4.86 | 4.94 | 319478 | 15600 | 0.63% |
| 2026-05-15 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 331796 | 16419 | 0.66% |
| 2026-05-14 | 5.06 | 4.99 | -0.08 | -1.58% | 4.97 | 5.07 | 338339 | 16938 | 0.67% |
| 2026-05-13 | 5.08 | 5.07 | 0.00 | 0.00% | 5.03 | 5.08 | 240741 | 12182 | 0.48% |
| 2026-05-12 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 356339 | 18000 | 0.71% |
| 2026-05-11 | 5.06 | 5.04 | -0.01 | -0.20% | 5.00 | 5.07 | 409513 | 20552 | 0.81% |
| 2026-05-08 | 5.05 | 5.05 | -0.01 | -0.20% | 5.02 | 5.09 | 301538 | 15218 | 0.60% |
| 2026-05-07 | 5.12 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 393696 | 19909 | 0.78% |
| 2026-05-06 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 505084 | 25918 | 1.00% |
| 2026-04-30 | 5.16 | 5.17 | -0.02 | -0.39% | 5.12 | 5.21 | 277169 | 14326 | 0.55% |
| 2026-04-29 | 5.13 | 5.19 | 0.04 | 0.78% | 5.10 | 5.20 | 242751 | 12559 | 0.48% |
| 2026-04-28 | 5.19 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 383263 | 19775 | 0.76% |
| 2026-04-27 | 5.39 | 5.22 | -0.19 | -3.51% | 5.21 | 5.40 | 498323 | 26249 | 0.99% |
| 2026-04-24 | 5.38 | 5.41 | 0.00 | 0.00% | 5.38 | 5.48 | 423884 | 22976 | 0.84% |
| 2026-04-23 | 5.37 | 5.41 | 0.04 | 0.74% | 5.35 | 5.45 | 405529 | 21911 | 0.80% |
| 2026-04-22 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.38 | 214428 | 11485 | 0.43% |
| 2026-04-21 | 5.30 | 5.38 | 0.07 | 1.32% | 5.29 | 5.39 | 365048 | 19524 | 0.72% |
| 2026-04-20 | 5.27 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 347165 | 18343 | 0.69% |
| 2026-04-17 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.33 | 336405 | 17714 | 0.67% |
| 2026-04-16 | 5.38 | 5.34 | -0.06 | -1.11% | 5.29 | 5.43 | 375537 | 20045 | 0.74% |
| 2026-04-15 | 5.31 | 5.40 | 0.09 | 1.69% | 5.30 | 5.43 | 468092 | 25163 | 0.93% |
| 2026-04-14 | 5.29 | 5.31 | 0.02 | 0.38% | 5.23 | 5.32 | 282010 | 14853 | 0.56% |
| 2026-04-13 | 5.34 | 5.29 | -0.07 | -1.31% | 5.27 | 5.34 | 323207 | 17129 | 0.64% |
| 2026-04-10 | 5.31 | 5.36 | 0.08 | 1.52% | 5.29 | 5.44 | 475822 | 25594 | 0.94% |
| 2026-04-09 | 5.37 | 5.28 | -0.13 | -2.40% | 5.26 | 5.45 | 447951 | 23942 | 0.89% |
| 2026-04-08 | 5.38 | 5.41 | 0.05 | 0.93% | 5.31 | 5.41 | 564863 | 30314 | 1.12% |
| 2026-04-07 | 5.27 | 5.36 | 0.08 | 1.52% | 5.18 | 5.37 | 414694 | 22002 | 0.82% |
| 2026-04-03 | 5.35 | 5.28 | -0.10 | -1.86% | 5.27 | 5.39 | 448521 | 23875 | 0.89% |
| 2026-04-02 | 5.30 | 5.38 | 0.08 | 1.51% | 5.28 | 5.40 | 771740 | 41259 | 1.53% |
| 2026-04-01 | 5.31 | 5.30 | 0.02 | 0.38% | 5.22 | 5.33 | 568106 | 30082 | 1.13% |
| 2026-03-31 | 5.28 | 5.28 | 0.03 | 0.57% | 5.26 | 5.35 | 395154 | 20939 | 0.78% |
| 2026-03-30 | 5.04 | 5.25 | 0.16 | 3.14% | 5.03 | 5.25 | 457592 | 23670 | 0.91% |
| 2026-03-27 | 5.00 | 5.09 | 0.04 | 0.79% | 4.99 | 5.10 | 264343 | 13366 | 0.52% |
| 2026-03-26 | 5.05 | 5.05 | -0.01 | -0.20% | 5.02 | 5.11 | 242193 | 12259 | 0.48% |
| 2026-03-25 | 5.03 | 5.06 | 0.05 | 1.00% | 5.00 | 5.08 | 240001 | 12111 | 0.48% |
| 2026-03-24 | 4.97 | 5.01 | 0.05 | 1.01% | 4.91 | 5.02 | 288552 | 14350 | 0.57% |
| 2026-03-23 | 5.10 | 4.96 | -0.18 | -3.50% | 4.89 | 5.11 | 626666 | 31098 | 1.24% |
| 2026-03-20 | 5.17 | 5.14 | -0.05 | -0.96% | 5.14 | 5.24 | 265541 | 13783 | 0.53% |
| 2026-03-19 | 5.23 | 5.19 | -0.08 | -1.52% | 5.17 | 5.29 | 275077 | 14346 | 0.55% |
| 2026-03-18 | 5.31 | 5.27 | -0.06 | -1.13% | 5.22 | 5.33 | 333104 | 17536 | 0.66% |
| 2026-03-17 | 5.30 | 5.33 | 0.01 | 0.19% | 5.30 | 5.40 | 389469 | 20863 | 0.77% |
| 2026-03-16 | 5.29 | 5.32 | 0.01 | 0.19% | 5.26 | 5.35 | 285502 | 15147 | 0.57% |