当前时间：2026-06-22 16:02:00 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 | 4.74 | 4.61 | -0.18 | -3.76% | 4.59 | 4.78 | 167177 | 7787 | 1.47% |
| 2026-06-17 | 4.90 | 4.79 | -0.16 | -3.23% | 4.76 | 4.95 | 158140 | 7620 | 1.39% |
| 2026-06-16 | 4.91 | 4.95 | 0.09 | 1.85% | 4.82 | 4.98 | 216695 | 10642 | 1.90% |
| 2026-06-15 | 4.81 | 4.86 | 0.07 | 1.46% | 4.79 | 4.91 | 102801 | 4979 | 0.90% |
| 2026-06-12 | 4.80 | 4.79 | 0.05 | 1.05% | 4.70 | 4.84 | 112179 | 5361 | 0.99% |
| 2026-06-11 | 4.80 | 4.74 | -0.08 | -1.66% | 4.67 | 4.83 | 142582 | 6746 | 1.25% |
| 2026-06-10 | 4.94 | 4.82 | -0.15 | -3.02% | 4.72 | 4.94 | 147218 | 7095 | 1.29% |
| 2026-06-09 | 4.97 | 4.97 | 0.02 | 0.40% | 4.88 | 5.02 | 119218 | 5882 | 1.05% |
| 2026-06-08 | 5.13 | 4.95 | -0.26 | -4.99% | 4.84 | 5.14 | 218819 | 10917 | 1.92% |
| 2026-06-05 | 5.10 | 5.21 | 0.06 | 1.17% | 5.00 | 5.28 | 174949 | 9034 | 1.54% |
| 2026-06-04 | 5.34 | 5.15 | -0.20 | -3.74% | 5.12 | 5.36 | 194710 | 10117 | 1.71% |
| 2026-06-03 | 5.33 | 5.35 | 0.00 | 0.00% | 5.30 | 5.41 | 142019 | 7613 | 1.25% |
| 2026-06-02 | 5.35 | 5.35 | -0.06 | -1.11% | 5.25 | 5.41 | 148010 | 7889 | 1.30% |
| 2026-06-01 | 5.37 | 5.41 | 0.06 | 1.12% | 5.32 | 5.49 | 166776 | 9042 | 1.46% |
| 2026-05-29 | 5.57 | 5.35 | -0.17 | -3.08% | 5.32 | 5.57 | 217890 | 11766 | 1.91% |
| 2026-05-28 | 5.30 | 5.52 | 0.18 | 3.37% | 5.30 | 5.55 | 222179 | 12160 | 1.95% |
| 2026-05-27 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.49 | 193247 | 10418 | 1.70% |
| 2026-05-26 | 5.50 | 5.30 | -0.23 | -4.16% | 5.23 | 5.50 | 181218 | 9629 | 1.59% |
| 2026-05-25 | 5.49 | 5.53 | 0.04 | 0.73% | 5.48 | 5.65 | 143958 | 7974 | 1.26% |
| 2026-05-22 | 5.41 | 5.49 | 0.14 | 2.62% | 5.30 | 5.51 | 133476 | 7240 | 1.17% |
| 2026-05-21 | 5.64 | 5.35 | -0.29 | -5.14% | 5.32 | 5.68 | 201129 | 11079 | 1.77% |
| 2026-05-20 | 5.72 | 5.64 | -0.11 | -1.91% | 5.59 | 5.82 | 149905 | 8482 | 1.32% |
| 2026-05-19 | 5.64 | 5.75 | 0.06 | 1.05% | 5.61 | 5.76 | 156485 | 8908 | 1.37% |
| 2026-05-18 | 5.60 | 5.69 | 0.13 | 2.34% | 5.51 | 5.70 | 202869 | 11454 | 1.78% |
| 2026-05-15 | 5.58 | 5.56 | -0.04 | -0.71% | 5.50 | 5.65 | 193379 | 10760 | 1.70% |
| 2026-05-14 | 5.79 | 5.60 | -0.22 | -3.78% | 5.59 | 5.81 | 253931 | 14443 | 2.23% |
| 2026-05-13 | 5.70 | 5.82 | 0.13 | 2.28% | 5.65 | 5.87 | 316392 | 18371 | 2.78% |
| 2026-05-12 | 5.58 | 5.69 | 0.06 | 1.07% | 5.54 | 5.76 | 305217 | 17338 | 2.68% |
| 2026-05-11 | 5.66 | 5.63 | 0.04 | 0.72% | 5.56 | 5.72 | 265370 | 15001 | 2.33% |
| 2026-05-08 | 5.51 | 5.59 | 0.07 | 1.27% | 5.47 | 5.60 | 182877 | 10137 | 1.61% |
| 2026-05-07 | 5.49 | 5.52 | -0.05 | -0.90% | 5.49 | 5.61 | 193986 | 10754 | 1.70% |
| 2026-05-06 | 5.53 | 5.57 | 0.14 | 2.58% | 5.51 | 5.66 | 296145 | 16442 | 2.60% |
| 2026-04-30 | 5.43 | 5.43 | 0.26 | 5.03% | 5.41 | 5.65 | 516467 | 28483 | 4.54% |
| 2026-04-29 | 5.00 | 5.17 | 0.13 | 2.58% | 4.99 | 5.20 | 195774 | 10073 | 1.72% |
| 2026-04-28 | 5.12 | 5.04 | -0.08 | -1.56% | 4.98 | 5.13 | 118574 | 5969 | 1.04% |
| 2026-04-27 | 5.02 | 5.12 | 0.07 | 1.39% | 4.94 | 5.15 | 155749 | 7886 | 1.37% |
| 2026-04-24 | 5.00 | 5.05 | 0.02 | 0.40% | 4.96 | 5.07 | 127092 | 6389 | 1.12% |
| 2026-04-23 | 5.07 | 5.03 | -0.04 | -0.79% | 4.94 | 5.17 | 199382 | 10011 | 1.75% |
| 2026-04-22 | 5.08 | 5.07 | -0.05 | -0.98% | 5.04 | 5.14 | 175517 | 8907 | 1.54% |
| 2026-04-21 | 5.40 | 5.12 | -0.29 | -5.36% | 5.06 | 5.41 | 346253 | 17799 | 3.04% |
| 2026-04-20 | 5.26 | 5.41 | 0.13 | 2.46% | 5.24 | 5.42 | 209932 | 11238 | 1.84% |
| 2026-04-17 | 5.28 | 5.28 | 0.00 | 0.00% | 5.22 | 5.31 | 113946 | 5993 | 1.00% |
| 2026-04-16 | 5.25 | 5.28 | 0.04 | 0.76% | 5.12 | 5.29 | 153705 | 8024 | 1.35% |
| 2026-04-15 | 5.22 | 5.24 | 0.03 | 0.58% | 5.19 | 5.32 | 199230 | 10482 | 1.75% |
| 2026-04-14 | 5.19 | 5.21 | 0.02 | 0.39% | 5.13 | 5.23 | 123547 | 6393 | 1.08% |
| 2026-04-13 | 5.17 | 5.19 | 0.02 | 0.39% | 5.12 | 5.20 | 123004 | 6343 | 1.08% |
| 2026-04-10 | 5.21 | 5.17 | 0.00 | 0.00% | 5.17 | 5.27 | 123600 | 6442 | 1.09% |
| 2026-04-09 | 5.21 | 5.17 | -0.10 | -1.90% | 5.12 | 5.24 | 109752 | 5673 | 0.96% |
| 2026-04-08 | 5.17 | 5.27 | 0.19 | 3.74% | 5.16 | 5.28 | 170466 | 8907 | 1.50% |
| 2026-04-07 | 5.05 | 5.08 | 0.03 | 0.59% | 5.04 | 5.11 | 104920 | 5326 | 0.92% |
| 2026-04-03 | 5.15 | 5.05 | -0.10 | -1.94% | 5.02 | 5.17 | 156911 | 7949 | 1.38% |
| 2026-04-02 | 5.28 | 5.15 | -0.13 | -2.46% | 5.10 | 5.35 | 192532 | 10022 | 1.69% |
| 2026-04-01 | 5.35 | 5.28 | -0.01 | -0.19% | 5.24 | 5.38 | 185145 | 9787 | 1.63% |
| 2026-03-31 | 5.40 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 183163 | 9775 | 1.61% |
| 2026-03-30 | 5.36 | 5.42 | -0.17 | -3.04% | 5.27 | 5.48 | 236436 | 12682 | 2.08% |
| 2026-03-27 | 5.47 | 5.59 | 0.05 | 0.90% | 5.44 | 5.61 | 172807 | 9609 | 1.52% |
| 2026-03-26 | 5.68 | 5.54 | -0.18 | -3.15% | 5.50 | 5.69 | 225695 | 12588 | 1.98% |
| 2026-03-25 | 5.55 | 5.72 | 0.18 | 3.25% | 5.55 | 5.76 | 297286 | 16927 | 2.61% |
| 2026-03-24 | 5.38 | 5.54 | 0.27 | 5.12% | 5.33 | 5.55 | 280807 | 15267 | 2.47% |
| 2026-03-23 | 5.43 | 5.27 | -0.31 | -5.56% | 5.22 | 5.56 | 309390 | 16704 | 2.72% |
| 2026-03-20 | 5.76 | 5.58 | -0.18 | -3.13% | 5.56 | 5.85 | 314689 | 17890 | 2.76% |
| 2026-03-19 | 5.92 | 5.76 | -0.25 | -4.16% | 5.73 | 5.92 | 359946 | 20954 | 3.16% |
| 2026-03-18 | 5.94 | 6.01 | 0.08 | 1.35% | 5.88 | 6.10 | 373618 | 22356 | 3.28% |
| 2026-03-17 | 6.14 | 5.93 | -0.23 | -3.73% | 5.92 | 6.21 | 490366 | 29709 | 4.31% |
| 2026-03-16 | 6.21 | 6.16 | -0.14 | -2.22% | 6.09 | 6.31 | 503173 | 31015 | 4.42% |