当前时间：2026-06-22 17:12:10 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 | 4.00 | 4.01 | 0.02 | 0.50% | 3.83 | 4.03 | 61853 | 2417 | 1.07% |
| 2026-06-18 | 3.99 | 3.99 | -0.03 | -0.75% | 3.90 | 4.01 | 39996 | 1584 | 0.69% |
| 2026-06-17 | 4.14 | 4.02 | -0.11 | -2.66% | 3.98 | 4.14 | 58390 | 2349 | 1.01% |
| 2026-06-16 | 4.22 | 4.13 | -0.06 | -1.43% | 4.07 | 4.22 | 39877 | 1640 | 0.69% |
| 2026-06-15 | 4.19 | 4.19 | 0.00 | 0.00% | 4.13 | 4.31 | 48527 | 2036 | 0.84% |
| 2026-06-12 | 4.14 | 4.19 | 0.07 | 1.70% | 4.09 | 4.23 | 47628 | 1988 | 0.83% |
| 2026-06-11 | 4.15 | 4.12 | -0.07 | -1.67% | 4.06 | 4.18 | 48944 | 2008 | 0.85% |
| 2026-06-10 | 4.16 | 4.19 | 0.00 | 0.00% | 4.07 | 4.23 | 45090 | 1861 | 0.78% |
| 2026-06-09 | 4.23 | 4.19 | 0.00 | 0.00% | 4.13 | 4.28 | 42394 | 1772 | 0.74% |
| 2026-06-08 | 4.17 | 4.19 | -0.08 | -1.87% | 4.10 | 4.30 | 55139 | 2318 | 0.96% |
| 2026-06-05 | 4.21 | 4.27 | 0.05 | 1.18% | 4.16 | 4.32 | 54408 | 2307 | 0.94% |
| 2026-06-04 | 4.31 | 4.22 | -0.10 | -2.31% | 4.16 | 4.37 | 63974 | 2719 | 1.11% |
| 2026-06-03 | 4.47 | 4.32 | -0.18 | -4.00% | 4.30 | 4.47 | 67682 | 2933 | 1.17% |
| 2026-06-02 | 4.56 | 4.50 | -0.07 | -1.53% | 4.36 | 4.58 | 66659 | 2964 | 1.16% |
| 2026-06-01 | 4.30 | 4.57 | 0.22 | 5.06% | 4.28 | 4.58 | 83631 | 3739 | 1.45% |
| 2026-05-29 | 4.37 | 4.35 | -0.03 | -0.68% | 4.30 | 4.45 | 51882 | 2274 | 0.90% |
| 2026-05-28 | 4.35 | 4.38 | 0.02 | 0.46% | 4.30 | 4.44 | 56746 | 2486 | 0.98% |
| 2026-05-27 | 4.55 | 4.36 | -0.19 | -4.18% | 4.31 | 4.55 | 92601 | 4041 | 1.61% |
| 2026-05-26 | 4.60 | 4.55 | -0.05 | -1.09% | 4.45 | 4.62 | 61538 | 2770 | 1.07% |
| 2026-05-25 | 4.76 | 4.60 | -0.10 | -2.13% | 4.56 | 4.76 | 60087 | 2790 | 1.04% |
| 2026-05-22 | 4.62 | 4.70 | 0.08 | 1.73% | 4.56 | 4.73 | 46662 | 2165 | 0.81% |
| 2026-05-21 | 4.75 | 4.62 | -0.12 | -2.53% | 4.61 | 4.83 | 61938 | 2929 | 1.07% |
| 2026-05-20 | 4.86 | 4.74 | -0.12 | -2.47% | 4.70 | 4.86 | 56633 | 2688 | 0.98% |
| 2026-05-19 | 4.78 | 4.86 | 0.08 | 1.67% | 4.75 | 4.89 | 56312 | 2713 | 0.98% |
| 2026-05-18 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.80 | 51535 | 2440 | 0.89% |
| 2026-05-15 | 4.82 | 4.73 | -0.12 | -2.47% | 4.71 | 4.83 | 71377 | 3402 | 1.24% |
| 2026-05-14 | 4.85 | 4.85 | 0.01 | 0.21% | 4.80 | 4.88 | 54673 | 2642 | 0.95% |
| 2026-05-13 | 4.88 | 4.84 | -0.04 | -0.82% | 4.81 | 4.89 | 55394 | 2684 | 0.96% |
| 2026-05-12 | 4.91 | 4.88 | -0.02 | -0.41% | 4.82 | 4.93 | 71767 | 3500 | 1.24% |
| 2026-05-11 | 4.93 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 62174 | 3045 | 1.08% |
| 2026-05-08 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.95 | 56499 | 2765 | 0.98% |
| 2026-05-07 | 4.93 | 4.89 | 0.02 | 0.41% | 4.87 | 4.97 | 76156 | 3751 | 1.32% |
| 2026-05-06 | 4.93 | 4.87 | -0.04 | -0.81% | 4.86 | 4.99 | 79753 | 3921 | 1.38% |
| 2026-04-30 | 4.86 | 4.91 | 0.01 | 0.20% | 4.84 | 4.94 | 98342 | 4819 | 1.71% |
| 2026-04-29 | 4.78 | 4.90 | 0.13 | 2.73% | 4.75 | 4.92 | 89978 | 4385 | 1.56% |
| 2026-04-28 | 4.71 | 4.77 | 0.04 | 0.85% | 4.70 | 4.81 | 59251 | 2819 | 1.03% |
| 2026-04-27 | 4.70 | 4.73 | 0.03 | 0.64% | 4.57 | 4.75 | 61335 | 2856 | 1.06% |
| 2026-04-24 | 4.63 | 4.70 | 0.03 | 0.64% | 4.60 | 4.72 | 45734 | 2132 | 0.79% |
| 2026-04-23 | 4.69 | 4.67 | -0.01 | -0.21% | 4.63 | 4.72 | 53121 | 2480 | 0.92% |
| 2026-04-22 | 4.70 | 4.68 | -0.04 | -0.85% | 4.66 | 4.75 | 36842 | 1731 | 0.64% |
| 2026-04-21 | 4.69 | 4.72 | 0.03 | 0.64% | 4.67 | 4.73 | 45463 | 2137 | 0.79% |
| 2026-04-20 | 4.67 | 4.69 | 0.01 | 0.21% | 4.61 | 4.71 | 43037 | 2004 | 0.75% |
| 2026-04-17 | 4.76 | 4.68 | -0.07 | -1.47% | 4.62 | 4.77 | 59530 | 2782 | 1.03% |
| 2026-04-16 | 4.63 | 4.75 | 0.09 | 1.93% | 4.60 | 4.75 | 43582 | 2043 | 0.76% |
| 2026-04-15 | 4.68 | 4.66 | 0.01 | 0.22% | 4.59 | 4.68 | 46286 | 2140 | 0.80% |
| 2026-04-14 | 4.65 | 4.65 | 0.02 | 0.43% | 4.58 | 4.71 | 49945 | 2316 | 0.87% |
| 2026-04-13 | 4.66 | 4.63 | -0.05 | -1.07% | 4.58 | 4.68 | 52514 | 2423 | 0.91% |
| 2026-04-10 | 4.63 | 4.68 | 0.07 | 1.52% | 4.61 | 4.72 | 51099 | 2389 | 0.89% |
| 2026-04-09 | 4.70 | 4.61 | -0.13 | -2.74% | 4.56 | 4.73 | 56607 | 2619 | 0.98% |
| 2026-04-08 | 4.70 | 4.74 | 0.16 | 3.49% | 4.61 | 4.74 | 63082 | 2958 | 1.09% |
| 2026-04-07 | 4.43 | 4.58 | 0.15 | 3.39% | 4.39 | 4.62 | 92146 | 4184 | 1.60% |
| 2026-04-03 | 4.65 | 4.43 | -0.23 | -4.94% | 4.41 | 4.67 | 85435 | 3829 | 1.48% |
| 2026-04-02 | 4.70 | 4.66 | -0.04 | -0.85% | 4.62 | 4.72 | 65795 | 3074 | 1.14% |
| 2026-04-01 | 4.73 | 4.70 | 0.06 | 1.29% | 4.65 | 4.76 | 61005 | 2861 | 1.06% |
| 2026-03-31 | 4.74 | 4.64 | -0.07 | -1.49% | 4.62 | 4.79 | 77517 | 3649 | 1.34% |
| 2026-03-30 | 4.60 | 4.71 | 0.04 | 0.86% | 4.58 | 4.71 | 76790 | 3582 | 1.33% |
| 2026-03-27 | 4.62 | 4.67 | 0.06 | 1.30% | 4.59 | 4.69 | 68280 | 3172 | 1.18% |
| 2026-03-26 | 4.69 | 4.61 | -0.08 | -1.71% | 4.58 | 4.74 | 76766 | 3565 | 1.33% |
| 2026-03-25 | 4.59 | 4.69 | 0.11 | 2.40% | 4.58 | 4.73 | 82699 | 3862 | 1.43% |
| 2026-03-24 | 4.40 | 4.58 | 0.28 | 6.51% | 4.38 | 4.59 | 119443 | 5345 | 2.07% |
| 2026-03-23 | 4.57 | 4.30 | -0.34 | -7.33% | 4.25 | 4.57 | 124803 | 5525 | 2.16% |
| 2026-03-20 | 4.81 | 4.64 | -0.16 | -3.33% | 4.61 | 4.84 | 97657 | 4583 | 1.69% |
| 2026-03-19 | 4.96 | 4.80 | -0.19 | -3.81% | 4.80 | 5.01 | 81023 | 3957 | 1.41% |
| 2026-03-18 | 4.96 | 4.99 | 0.05 | 1.01% | 4.91 | 5.01 | 67712 | 3353 | 1.17% |
| 2026-03-17 | 5.06 | 4.94 | -0.10 | -1.98% | 4.93 | 5.10 | 74969 | 3764 | 1.30% |
| 2026-03-16 | 5.12 | 5.04 | -0.09 | -1.75% | 5.02 | 5.17 | 89231 | 4529 | 1.55% |