当前时间：2026-06-22 09:03:26 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 | 4.52 | 4.56 | -0.03 | -0.65% | 4.42 | 4.64 | 97388 | 4432 | 2.71% |
| 2026-06-17 | 4.79 | 4.59 | -0.16 | -3.37% | 4.54 | 4.79 | 100637 | 4648 | 2.80% |
| 2026-06-16 | 4.81 | 4.75 | -0.07 | -1.45% | 4.64 | 4.83 | 83452 | 3940 | 2.32% |
| 2026-06-15 | 4.90 | 4.82 | -0.03 | -0.62% | 4.75 | 5.02 | 88769 | 4317 | 2.47% |
| 2026-06-12 | 4.80 | 4.85 | 0.12 | 2.54% | 4.68 | 4.89 | 80441 | 3876 | 2.24% |
| 2026-06-11 | 4.81 | 4.73 | -0.11 | -2.27% | 4.65 | 4.85 | 65537 | 3098 | 1.82% |
| 2026-06-10 | 4.85 | 4.84 | -0.01 | -0.21% | 4.76 | 4.90 | 73694 | 3549 | 2.05% |
| 2026-06-09 | 4.80 | 4.85 | 0.05 | 1.04% | 4.72 | 4.93 | 83187 | 4021 | 2.31% |
| 2026-06-08 | 4.89 | 4.80 | -0.19 | -3.81% | 4.71 | 5.06 | 89517 | 4360 | 2.49% |
| 2026-06-05 | 4.90 | 4.99 | 0.07 | 1.42% | 4.78 | 5.05 | 89552 | 4421 | 2.49% |
| 2026-06-04 | 5.00 | 4.92 | -0.10 | -1.99% | 4.85 | 5.06 | 81289 | 3999 | 2.26% |
| 2026-06-03 | 5.07 | 5.02 | 0.00 | 0.00% | 4.92 | 5.09 | 88171 | 4416 | 2.45% |
| 2026-06-02 | 5.21 | 5.02 | -0.18 | -3.46% | 4.97 | 5.23 | 98347 | 4964 | 2.74% |
| 2026-06-01 | 4.94 | 5.20 | 0.25 | 5.05% | 4.82 | 5.25 | 126030 | 6492 | 3.51% |
| 2026-05-29 | 5.18 | 4.95 | -0.29 | -5.53% | 4.92 | 5.29 | 111387 | 5645 | 3.10% |
| 2026-05-28 | 5.15 | 5.24 | 0.03 | 0.58% | 5.06 | 5.26 | 95317 | 4924 | 2.65% |
| 2026-05-27 | 5.30 | 5.21 | -0.08 | -1.51% | 5.11 | 5.33 | 92238 | 4785 | 2.57% |
| 2026-05-26 | 5.45 | 5.29 | -0.17 | -3.11% | 5.23 | 5.45 | 82765 | 4391 | 2.30% |
| 2026-05-25 | 5.59 | 5.46 | -0.09 | -1.62% | 5.37 | 5.75 | 105431 | 5799 | 2.93% |
| 2026-05-22 | 5.34 | 5.55 | 0.22 | 4.13% | 5.33 | 5.63 | 106203 | 5825 | 2.96% |
| 2026-05-21 | 5.66 | 5.33 | -0.33 | -5.83% | 5.30 | 5.70 | 110802 | 6117 | 3.08% |
| 2026-05-20 | 5.70 | 5.66 | -0.05 | -0.88% | 5.56 | 5.71 | 66903 | 3770 | 1.86% |
| 2026-05-19 | 5.79 | 5.71 | -0.07 | -1.21% | 5.63 | 5.85 | 93137 | 5335 | 2.59% |
| 2026-05-18 | 5.78 | 5.78 | 0.00 | 0.00% | 5.65 | 5.82 | 96990 | 5548 | 2.70% |
| 2026-05-15 | 5.84 | 5.78 | -0.06 | -1.03% | 5.72 | 5.88 | 90292 | 5248 | 2.51% |
| 2026-05-14 | 5.94 | 5.84 | -0.08 | -1.35% | 5.77 | 5.95 | 76795 | 4507 | 2.14% |
| 2026-05-13 | 5.98 | 5.92 | -0.03 | -0.50% | 5.88 | 5.98 | 60987 | 3611 | 1.70% |
| 2026-05-12 | 6.00 | 5.95 | -0.06 | -1.00% | 5.93 | 6.05 | 70267 | 4200 | 1.96% |
| 2026-05-11 | 6.11 | 6.01 | -0.02 | -0.33% | 5.92 | 6.13 | 84409 | 5065 | 2.35% |
| 2026-05-08 | 6.01 | 6.03 | 0.00 | 0.00% | 5.97 | 6.10 | 82802 | 5008 | 2.30% |
| 2026-05-07 | 5.95 | 6.03 | 0.08 | 1.34% | 5.92 | 6.10 | 86982 | 5246 | 2.42% |
| 2026-05-06 | 5.98 | 5.95 | 0.05 | 0.85% | 5.89 | 6.05 | 142871 | 8547 | 3.98% |
| 2026-04-30 | 5.84 | 5.90 | 0.05 | 0.85% | 5.80 | 5.94 | 96590 | 5673 | 2.69% |
| 2026-04-29 | 5.78 | 5.85 | 0.07 | 1.21% | 5.70 | 5.92 | 108006 | 6322 | 3.01% |
| 2026-04-28 | 5.76 | 5.78 | 0.02 | 0.35% | 5.72 | 5.92 | 109088 | 6344 | 3.04% |
| 2026-04-27 | 5.66 | 5.76 | 0.09 | 1.59% | 5.52 | 5.82 | 99652 | 5668 | 2.77% |
| 2026-04-24 | 5.50 | 5.67 | 0.13 | 2.35% | 5.42 | 5.70 | 127237 | 7094 | 3.54% |
| 2026-04-23 | 5.71 | 5.54 | -0.22 | -3.82% | 5.52 | 5.73 | 133263 | 7454 | 3.71% |
| 2026-04-22 | 5.61 | 5.76 | 0.14 | 2.49% | 5.54 | 5.82 | 171790 | 9799 | 4.78% |
| 2026-04-21 | 5.45 | 5.62 | 0.16 | 2.93% | 5.42 | 5.67 | 162970 | 9086 | 4.54% |
| 2026-04-20 | 5.38 | 5.46 | 0.09 | 1.68% | 5.32 | 5.50 | 78443 | 4251 | 2.18% |
| 2026-04-17 | 5.41 | 5.37 | -0.06 | -1.10% | 5.31 | 5.43 | 75728 | 4063 | 2.11% |
| 2026-04-16 | 5.27 | 5.43 | 0.15 | 2.84% | 5.26 | 5.47 | 81215 | 4375 | 2.26% |
| 2026-04-15 | 5.40 | 5.28 | -0.12 | -2.22% | 5.27 | 5.47 | 59214 | 3158 | 1.65% |
| 2026-04-14 | 5.50 | 5.40 | -0.05 | -0.92% | 5.31 | 5.53 | 73596 | 3969 | 2.05% |
| 2026-04-13 | 5.33 | 5.45 | 0.08 | 1.49% | 5.31 | 5.49 | 91048 | 4916 | 2.53% |
| 2026-04-10 | 5.36 | 5.37 | 0.05 | 0.94% | 5.32 | 5.47 | 70244 | 3797 | 1.95% |
| 2026-04-09 | 5.55 | 5.32 | -0.23 | -4.14% | 5.30 | 5.55 | 83732 | 4512 | 2.33% |
| 2026-04-08 | 5.56 | 5.55 | 0.16 | 2.97% | 5.40 | 5.59 | 77764 | 4307 | 2.16% |
| 2026-04-07 | 5.13 | 5.39 | 0.21 | 4.05% | 5.10 | 5.40 | 106360 | 5638 | 2.96% |
| 2026-04-03 | 5.53 | 5.18 | -0.29 | -5.30% | 5.17 | 5.57 | 97752 | 5149 | 2.72% |
| 2026-04-02 | 5.72 | 5.47 | -0.25 | -4.37% | 5.41 | 5.74 | 96262 | 5323 | 2.68% |
| 2026-04-01 | 5.78 | 5.72 | 0.06 | 1.06% | 5.64 | 5.83 | 68325 | 3889 | 1.90% |
| 2026-03-31 | 5.77 | 5.66 | -0.11 | -1.91% | 5.65 | 5.85 | 74909 | 4309 | 2.08% |
| 2026-03-30 | 5.69 | 5.77 | 0.03 | 0.52% | 5.64 | 5.79 | 74097 | 4240 | 2.06% |
| 2026-03-27 | 5.59 | 5.74 | 0.15 | 2.68% | 5.55 | 5.78 | 79455 | 4513 | 2.21% |
| 2026-03-26 | 5.70 | 5.59 | -0.08 | -1.41% | 5.57 | 5.73 | 85236 | 4796 | 2.37% |
| 2026-03-25 | 5.58 | 5.67 | 0.10 | 1.80% | 5.58 | 5.80 | 106877 | 6070 | 2.97% |
| 2026-03-24 | 5.52 | 5.57 | 0.31 | 5.89% | 5.26 | 5.57 | 147583 | 8002 | 4.11% |
| 2026-03-23 | 5.52 | 5.26 | -0.35 | -6.24% | 5.21 | 5.61 | 174516 | 9425 | 4.86% |
| 2026-03-20 | 5.83 | 5.61 | -0.26 | -4.43% | 5.59 | 5.98 | 134911 | 7720 | 3.75% |
| 2026-03-19 | 6.04 | 5.87 | -0.21 | -3.45% | 5.84 | 6.09 | 93934 | 5599 | 2.61% |
| 2026-03-18 | 5.98 | 6.08 | 0.12 | 2.01% | 5.92 | 6.12 | 86872 | 5225 | 2.42% |
| 2026-03-17 | 6.13 | 5.96 | -0.17 | -2.77% | 5.96 | 6.18 | 85869 | 5205 | 2.39% |
| 2026-03-16 | 6.14 | 6.13 | -0.01 | -0.16% | 6.07 | 6.28 | 86447 | 5315 | 2.41% |