当前时间：2026-06-22 15:59:29 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 | 4.08 | 4.00 | -0.08 | -1.96% | 4.00 | 4.08 | 63280 | 2551 | 0.13% |
| 2026-06-17 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.10 | 46257 | 1886 | 0.10% |
| 2026-06-16 | 4.14 | 4.11 | -0.04 | -0.96% | 4.10 | 4.15 | 43804 | 1806 | 0.09% |
| 2026-06-15 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.16 | 60393 | 2504 | 0.13% |
| 2026-06-12 | 4.11 | 4.11 | 0.05 | 1.23% | 4.06 | 4.13 | 75230 | 3085 | 0.16% |
| 2026-06-11 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.18 | 54202 | 2257 | 0.11% |
| 2026-06-10 | 4.18 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 56465 | 2360 | 0.12% |
| 2026-06-09 | 4.22 | 4.18 | -0.04 | -0.95% | 4.18 | 4.23 | 54489 | 2286 | 0.11% |
| 2026-06-08 | 4.24 | 4.22 | -0.03 | -0.71% | 4.18 | 4.25 | 90335 | 3800 | 0.19% |
| 2026-06-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.24 | 4.27 | 74036 | 3151 | 0.15% |
| 2026-06-04 | 4.29 | 4.24 | -0.05 | -1.17% | 4.23 | 4.31 | 102488 | 4365 | 0.21% |
| 2026-06-03 | 4.30 | 4.29 | -0.01 | -0.23% | 4.25 | 4.30 | 82015 | 3499 | 0.17% |
| 2026-06-02 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.37 | 127974 | 5528 | 0.27% |
| 2026-06-01 | 4.32 | 4.34 | 0.02 | 0.46% | 4.28 | 4.34 | 117925 | 5087 | 0.25% |
| 2026-05-29 | 4.25 | 4.32 | 0.08 | 1.89% | 4.25 | 4.33 | 113331 | 4874 | 0.24% |
| 2026-05-28 | 4.27 | 4.24 | -0.03 | -0.70% | 4.24 | 4.29 | 48720 | 2075 | 0.10% |
| 2026-05-27 | 4.29 | 4.27 | -0.01 | -0.23% | 4.23 | 4.30 | 64647 | 2756 | 0.13% |
| 2026-05-26 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.28 | 55980 | 2390 | 0.12% |
| 2026-05-25 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 69025 | 2942 | 0.14% |
| 2026-05-22 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 71885 | 3047 | 0.15% |
| 2026-05-21 | 4.29 | 4.26 | -0.02 | -0.47% | 4.25 | 4.31 | 103688 | 4435 | 0.22% |
| 2026-05-20 | 4.35 | 4.28 | -0.08 | -1.83% | 4.27 | 4.36 | 130304 | 5602 | 0.27% |
| 2026-05-19 | 4.33 | 4.36 | 0.02 | 0.46% | 4.25 | 4.36 | 112227 | 4844 | 0.23% |
| 2026-05-18 | 4.35 | 4.34 | 0.00 | 0.00% | 4.30 | 4.36 | 142983 | 6173 | 0.30% |
| 2026-05-15 | 4.39 | 4.34 | -0.06 | -1.36% | 4.34 | 4.40 | 110074 | 4800 | 0.23% |
| 2026-05-14 | 4.45 | 4.40 | -0.06 | -1.35% | 4.39 | 4.46 | 129309 | 5722 | 0.27% |
| 2026-05-13 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 94692 | 4229 | 0.20% |
| 2026-05-12 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.57 | 126324 | 5698 | 0.26% |
| 2026-05-11 | 4.49 | 4.50 | 0.04 | 0.90% | 4.44 | 4.51 | 127483 | 5709 | 0.27% |
| 2026-05-08 | 4.48 | 4.46 | -0.02 | -0.45% | 4.46 | 4.51 | 75172 | 3364 | 0.16% |
| 2026-05-07 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 91526 | 4087 | 0.19% |
| 2026-05-06 | 4.44 | 4.46 | 0.03 | 0.68% | 4.41 | 4.46 | 104892 | 4653 | 0.22% |
| 2026-04-30 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.43 | 61570 | 2721 | 0.13% |
| 2026-04-29 | 4.38 | 4.43 | 0.05 | 1.14% | 4.37 | 4.45 | 126167 | 5571 | 0.26% |
| 2026-04-28 | 4.37 | 4.38 | 0.01 | 0.23% | 4.35 | 4.38 | 76293 | 3330 | 0.16% |
| 2026-04-27 | 4.38 | 4.37 | -0.01 | -0.23% | 4.37 | 4.39 | 68084 | 2981 | 0.14% |
| 2026-04-24 | 4.37 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 72389 | 3171 | 0.15% |
| 2026-04-23 | 4.38 | 4.38 | 0.01 | 0.23% | 4.35 | 4.38 | 63162 | 2757 | 0.13% |
| 2026-04-22 | 4.38 | 4.37 | -0.01 | -0.23% | 4.36 | 4.39 | 47519 | 2077 | 0.10% |
| 2026-04-21 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 59135 | 2587 | 0.12% |
| 2026-04-20 | 4.36 | 4.36 | 0.00 | 0.00% | 4.35 | 4.37 | 40352 | 1758 | 0.08% |
| 2026-04-17 | 4.38 | 4.36 | -0.01 | -0.23% | 4.35 | 4.38 | 53523 | 2332 | 0.11% |
| 2026-04-16 | 4.37 | 4.37 | 0.01 | 0.23% | 4.35 | 4.38 | 52376 | 2285 | 0.11% |
| 2026-04-15 | 4.36 | 4.36 | -0.01 | -0.23% | 4.35 | 4.37 | 52833 | 2303 | 0.11% |
| 2026-04-14 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.37 | 48326 | 2103 | 0.10% |
| 2026-04-13 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.36 | 50506 | 2192 | 0.11% |
| 2026-04-10 | 4.35 | 4.35 | 0.01 | 0.23% | 4.34 | 4.37 | 79972 | 3483 | 0.17% |
| 2026-04-09 | 4.37 | 4.34 | -0.05 | -1.14% | 4.33 | 4.38 | 95894 | 4171 | 0.20% |
| 2026-04-08 | 4.34 | 4.39 | 0.07 | 1.62% | 4.34 | 4.39 | 112960 | 4925 | 0.24% |
| 2026-04-07 | 4.32 | 4.32 | 0.00 | 0.00% | 4.30 | 4.33 | 83756 | 3616 | 0.17% |
| 2026-04-03 | 4.39 | 4.32 | -0.07 | -1.59% | 4.31 | 4.40 | 165209 | 7160 | 0.34% |
| 2026-04-02 | 4.48 | 4.39 | -0.12 | -2.66% | 4.37 | 4.48 | 341131 | 15069 | 0.71% |
| 2026-04-01 | 4.54 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 131541 | 5932 | 0.27% |
| 2026-03-31 | 4.54 | 4.52 | -0.03 | -0.66% | 4.51 | 4.57 | 119122 | 5398 | 0.25% |
| 2026-03-30 | 4.56 | 4.55 | -0.03 | -0.66% | 4.50 | 4.56 | 118956 | 5388 | 0.25% |
| 2026-03-27 | 4.61 | 4.58 | -0.04 | -0.87% | 4.55 | 4.63 | 142408 | 6528 | 0.30% |
| 2026-03-26 | 4.61 | 4.62 | 0.00 | 0.00% | 4.58 | 4.66 | 146763 | 6785 | 0.31% |
| 2026-03-25 | 4.50 | 4.62 | 0.12 | 2.67% | 4.48 | 4.65 | 252928 | 11601 | 0.53% |
| 2026-03-24 | 4.47 | 4.50 | 0.08 | 1.81% | 4.41 | 4.51 | 160500 | 7156 | 0.33% |
| 2026-03-23 | 4.59 | 4.42 | -0.19 | -4.12% | 4.40 | 4.59 | 266361 | 11924 | 0.55% |
| 2026-03-20 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.67 | 132439 | 6137 | 0.28% |
| 2026-03-19 | 4.63 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 104003 | 4818 | 0.22% |
| 2026-03-18 | 4.66 | 4.65 | -0.01 | -0.21% | 4.60 | 4.67 | 107572 | 4986 | 0.22% |
| 2026-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.70 | 143059 | 6690 | 0.30% |
| 2026-03-16 | 4.67 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 136269 | 6332 | 0.28% |