当前时间：2026-06-22 17:16:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.03 | 4.16 | 269749 | 11060 | 1.21% |
| 2026-06-18 | 4.26 | 4.14 | -0.11 | -2.59% | 4.11 | 4.28 | 335571 | 14055 | 1.51% |
| 2026-06-17 | 4.81 | 4.80 | 0.00 | 0.00% | 4.77 | 4.83 | 202346 | 9693 | 1.00% |
| 2026-06-16 | 4.88 | 4.80 | -0.09 | -1.84% | 4.79 | 4.89 | 291953 | 14084 | 1.45% |
| 2026-06-15 | 4.89 | 4.89 | 0.00 | 0.00% | 4.86 | 4.92 | 314717 | 15392 | 1.56% |
| 2026-06-12 | 4.76 | 4.89 | 0.13 | 2.73% | 4.75 | 4.90 | 401518 | 19420 | 1.99% |
| 2026-06-11 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.81 | 241959 | 11552 | 1.20% |
| 2026-06-10 | 4.70 | 4.79 | 0.08 | 1.70% | 4.69 | 4.80 | 330302 | 15712 | 1.64% |
| 2026-06-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.69 | 4.75 | 251361 | 11876 | 1.25% |
| 2026-06-08 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.74 | 233870 | 11000 | 1.16% |
| 2026-06-05 | 4.71 | 4.72 | 0.02 | 0.43% | 4.70 | 4.77 | 240967 | 11408 | 1.19% |
| 2026-06-04 | 4.79 | 4.70 | -0.09 | -1.88% | 4.68 | 4.81 | 261933 | 12407 | 1.30% |
| 2026-06-03 | 4.81 | 4.79 | -0.04 | -0.83% | 4.76 | 4.83 | 262196 | 12551 | 1.30% |
| 2026-06-02 | 4.85 | 4.83 | 0.00 | 0.00% | 4.83 | 4.90 | 277354 | 13485 | 1.37% |
| 2026-06-01 | 4.75 | 4.83 | 0.09 | 1.90% | 4.72 | 4.86 | 352954 | 16912 | 1.75% |
| 2026-05-29 | 4.67 | 4.74 | 0.07 | 1.50% | 4.64 | 4.75 | 235742 | 11104 | 1.17% |
| 2026-05-28 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.72 | 205791 | 9634 | 1.02% |
| 2026-05-27 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.75 | 171141 | 8073 | 0.85% |
| 2026-05-26 | 4.73 | 4.74 | 0.01 | 0.21% | 4.71 | 4.76 | 143033 | 6768 | 0.71% |
| 2026-05-25 | 4.77 | 4.73 | -0.03 | -0.63% | 4.72 | 4.77 | 176543 | 8374 | 0.87% |
| 2026-05-22 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 160422 | 7651 | 0.79% |
| 2026-05-21 | 4.78 | 4.78 | 0.00 | 0.00% | 4.76 | 4.82 | 194305 | 9310 | 0.96% |
| 2026-05-20 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 131453 | 6275 | 0.65% |
| 2026-05-19 | 4.77 | 4.79 | 0.03 | 0.63% | 4.76 | 4.82 | 146332 | 7014 | 0.72% |
| 2026-05-18 | 4.78 | 4.76 | -0.03 | -0.63% | 4.74 | 4.79 | 159719 | 7612 | 0.79% |
| 2026-05-15 | 4.84 | 4.79 | -0.05 | -1.03% | 4.77 | 4.85 | 253933 | 12212 | 1.26% |
| 2026-05-14 | 4.86 | 4.84 | -0.02 | -0.41% | 4.83 | 4.87 | 184780 | 8958 | 0.92% |
| 2026-05-13 | 4.87 | 4.86 | -0.01 | -0.21% | 4.85 | 4.88 | 157879 | 7673 | 0.78% |
| 2026-05-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 222138 | 10848 | 1.10% |
| 2026-05-11 | 4.90 | 4.90 | -0.02 | -0.41% | 4.88 | 4.92 | 274356 | 13437 | 1.36% |
| 2026-05-08 | 4.92 | 4.92 | 0.00 | 0.00% | 4.90 | 4.94 | 204298 | 10044 | 1.01% |
| 2026-05-07 | 4.95 | 4.92 | -0.01 | -0.20% | 4.91 | 4.96 | 247347 | 12179 | 1.23% |
| 2026-05-06 | 4.98 | 4.93 | -0.04 | -0.80% | 4.92 | 4.99 | 378232 | 18683 | 1.87% |
| 2026-04-30 | 5.01 | 4.97 | 0.03 | 0.61% | 4.97 | 5.05 | 503256 | 25214 | 2.49% |
| 2026-04-29 | 4.89 | 4.94 | 0.05 | 1.02% | 4.89 | 4.98 | 288931 | 14252 | 1.43% |
| 2026-04-28 | 4.90 | 4.89 | -0.01 | -0.20% | 4.87 | 4.91 | 214073 | 10464 | 1.06% |
| 2026-04-27 | 4.93 | 4.90 | -0.03 | -0.61% | 4.90 | 4.97 | 231182 | 11392 | 1.15% |
| 2026-04-24 | 5.02 | 4.93 | -0.10 | -1.99% | 4.89 | 5.03 | 308135 | 15226 | 1.53% |
| 2026-04-23 | 4.96 | 5.03 | 0.06 | 1.21% | 4.96 | 5.05 | 317053 | 15909 | 1.57% |
| 2026-04-22 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 237572 | 11805 | 1.18% |
| 2026-04-21 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.95 | 231468 | 11392 | 1.15% |
| 2026-04-20 | 4.85 | 4.88 | 0.03 | 0.62% | 4.84 | 4.89 | 181701 | 8848 | 0.90% |
| 2026-04-17 | 4.86 | 4.85 | -0.01 | -0.21% | 4.85 | 4.88 | 157789 | 7672 | 0.78% |
| 2026-04-16 | 4.85 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 164085 | 7963 | 0.81% |
| 2026-04-15 | 4.82 | 4.86 | 0.05 | 1.04% | 4.81 | 4.87 | 234074 | 11344 | 1.16% |
| 2026-04-14 | 4.79 | 4.81 | 0.03 | 0.63% | 4.78 | 4.82 | 151880 | 7294 | 0.75% |
| 2026-04-13 | 4.81 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 140340 | 6713 | 0.70% |
| 2026-04-10 | 4.82 | 4.81 | 0.01 | 0.21% | 4.80 | 4.85 | 162835 | 7858 | 0.81% |
| 2026-04-09 | 4.86 | 4.80 | -0.08 | -1.64% | 4.80 | 4.87 | 209131 | 10078 | 1.04% |
| 2026-04-08 | 4.83 | 4.88 | 0.09 | 1.88% | 4.82 | 4.88 | 208025 | 10086 | 1.03% |
| 2026-04-07 | 4.84 | 4.79 | -0.04 | -0.83% | 4.78 | 4.84 | 172878 | 8310 | 0.86% |
| 2026-04-03 | 4.91 | 4.83 | -0.07 | -1.43% | 4.81 | 4.91 | 231541 | 11209 | 1.15% |
| 2026-04-02 | 4.91 | 4.90 | -0.01 | -0.20% | 4.88 | 4.95 | 236601 | 11632 | 1.17% |
| 2026-04-01 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 248311 | 12220 | 1.23% |
| 2026-03-31 | 4.89 | 4.91 | 0.03 | 0.61% | 4.89 | 4.96 | 263229 | 12973 | 1.30% |
| 2026-03-30 | 4.86 | 4.88 | -0.01 | -0.20% | 4.82 | 4.90 | 220654 | 10738 | 1.09% |
| 2026-03-27 | 4.93 | 4.89 | -0.06 | -1.21% | 4.85 | 4.94 | 288717 | 14133 | 1.43% |
| 2026-03-26 | 4.93 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 254026 | 12591 | 1.26% |
| 2026-03-25 | 4.86 | 4.94 | 0.10 | 2.07% | 4.83 | 4.95 | 301100 | 14750 | 1.49% |
| 2026-03-24 | 4.76 | 4.84 | 0.11 | 2.33% | 4.73 | 4.86 | 367071 | 17608 | 1.82% |
| 2026-03-23 | 4.97 | 4.73 | -0.27 | -5.40% | 4.70 | 4.98 | 672972 | 32394 | 3.33% |
| 2026-03-20 | 5.04 | 5.00 | -0.03 | -0.60% | 4.99 | 5.08 | 271224 | 13665 | 1.34% |
| 2026-03-19 | 5.06 | 5.03 | -0.04 | -0.79% | 5.03 | 5.10 | 229350 | 11621 | 1.14% |
| 2026-03-18 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.12 | 246262 | 12499 | 1.22% |
| 2026-03-17 | 5.10 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 293020 | 15016 | 1.45% |
| 2026-03-16 | 5.05 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 291978 | 14841 | 1.45% |