当前时间：2026-06-20 19:14:39 星期六休市中
| 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 | 4.40 | 4.63 | 0.24 | 5.47% | 4.32 | 4.80 | 214251 | 9887 | 3.54% |
| 2026-06-17 | 4.45 | 4.39 | -0.09 | -2.01% | 4.33 | 4.48 | 89070 | 3912 | 1.47% |
| 2026-06-16 | 4.46 | 4.48 | 0.02 | 0.45% | 4.37 | 4.51 | 78958 | 3510 | 1.30% |
| 2026-06-15 | 4.63 | 4.46 | -0.15 | -3.25% | 4.44 | 4.69 | 104613 | 4751 | 1.73% |
| 2026-06-12 | 4.53 | 4.61 | 0.12 | 2.67% | 4.45 | 4.63 | 67451 | 3078 | 1.11% |
| 2026-06-11 | 4.52 | 4.49 | -0.04 | -0.88% | 4.41 | 4.54 | 57705 | 2583 | 0.95% |
| 2026-06-10 | 4.56 | 4.53 | -0.03 | -0.66% | 4.44 | 4.60 | 62484 | 2809 | 1.03% |
| 2026-06-09 | 4.48 | 4.56 | 0.10 | 2.24% | 4.38 | 4.61 | 105575 | 4778 | 1.74% |
| 2026-06-08 | 4.53 | 4.46 | -0.13 | -2.83% | 4.43 | 4.64 | 114468 | 5174 | 1.89% |
| 2026-06-05 | 4.58 | 4.59 | 0.04 | 0.88% | 4.48 | 4.65 | 107536 | 4902 | 1.78% |
| 2026-06-04 | 4.64 | 4.55 | -0.10 | -2.15% | 4.51 | 4.65 | 78686 | 3599 | 1.30% |
| 2026-06-03 | 4.71 | 4.65 | -0.05 | -1.06% | 4.63 | 4.72 | 72750 | 3398 | 1.20% |
| 2026-06-02 | 4.79 | 4.70 | -0.08 | -1.67% | 4.62 | 4.79 | 92546 | 4331 | 1.53% |
| 2026-06-01 | 4.72 | 4.78 | 0.10 | 2.14% | 4.66 | 4.84 | 107220 | 5108 | 1.77% |
| 2026-05-29 | 4.77 | 4.68 | -0.06 | -1.27% | 4.63 | 4.79 | 105287 | 4938 | 1.74% |
| 2026-05-28 | 4.71 | 4.74 | -0.01 | -0.21% | 4.62 | 4.79 | 92464 | 4359 | 1.53% |
| 2026-05-27 | 4.83 | 4.75 | -0.06 | -1.25% | 4.68 | 4.86 | 90540 | 4310 | 1.49% |
| 2026-05-26 | 4.91 | 4.81 | -0.12 | -2.43% | 4.74 | 4.97 | 119773 | 5790 | 1.98% |
| 2026-05-25 | 5.05 | 4.93 | -0.09 | -1.79% | 4.91 | 5.08 | 104903 | 5207 | 1.73% |
| 2026-05-22 | 5.09 | 5.02 | -0.04 | -0.79% | 4.95 | 5.14 | 112666 | 5651 | 1.86% |
| 2026-05-21 | 5.14 | 5.06 | -0.09 | -1.75% | 5.05 | 5.30 | 117893 | 6136 | 1.95% |
| 2026-05-20 | 5.23 | 5.15 | -0.08 | -1.53% | 5.10 | 5.26 | 98945 | 5104 | 1.63% |
| 2026-05-19 | 5.15 | 5.23 | -0.07 | -1.32% | 5.06 | 5.28 | 132841 | 6901 | 2.19% |
| 2026-05-18 | 5.42 | 5.30 | -0.14 | -2.57% | 5.26 | 5.45 | 126456 | 6727 | 2.09% |
| 2026-05-15 | 5.52 | 5.44 | -0.08 | -1.45% | 5.39 | 5.56 | 105005 | 5753 | 1.73% |
| 2026-05-14 | 5.67 | 5.52 | -0.13 | -2.30% | 5.51 | 5.68 | 93665 | 5213 | 1.55% |
| 2026-05-13 | 5.87 | 5.65 | -0.19 | -3.25% | 5.60 | 5.87 | 153191 | 8686 | 2.53% |
| 2026-05-12 | 6.04 | 5.84 | -0.16 | -2.67% | 5.82 | 6.04 | 114212 | 6714 | 1.89% |
| 2026-05-11 | 5.89 | 6.00 | 0.11 | 1.87% | 5.81 | 6.03 | 144307 | 8532 | 2.38% |
| 2026-05-08 | 5.98 | 5.89 | -0.11 | -1.83% | 5.83 | 6.03 | 119178 | 7059 | 1.97% |
| 2026-05-07 | 6.00 | 6.00 | 0.02 | 0.33% | 5.97 | 6.09 | 89951 | 5423 | 1.49% |
| 2026-05-06 | 6.03 | 5.98 | -0.04 | -0.66% | 5.96 | 6.05 | 97167 | 5829 | 1.60% |
| 2026-04-30 | 5.97 | 6.02 | 0.05 | 0.84% | 5.96 | 6.12 | 75212 | 4537 | 1.24% |
| 2026-04-29 | 5.89 | 5.97 | 0.09 | 1.53% | 5.85 | 6.05 | 89439 | 5348 | 1.48% |
| 2026-04-28 | 6.02 | 5.88 | -0.18 | -2.97% | 5.87 | 6.10 | 102942 | 6144 | 1.70% |
| 2026-04-27 | 5.89 | 6.06 | 0.15 | 2.54% | 5.85 | 6.09 | 86607 | 5172 | 1.43% |
| 2026-04-24 | 5.85 | 5.91 | 0.02 | 0.34% | 5.81 | 5.95 | 66741 | 3926 | 1.10% |
| 2026-04-23 | 6.03 | 5.89 | -0.16 | -2.64% | 5.86 | 6.08 | 75476 | 4468 | 1.25% |
| 2026-04-22 | 5.98 | 6.05 | 0.02 | 0.33% | 5.94 | 6.06 | 68102 | 4088 | 1.12% |
| 2026-04-21 | 6.17 | 6.03 | -0.11 | -1.79% | 5.98 | 6.20 | 104512 | 6319 | 1.73% |
| 2026-04-20 | 6.26 | 6.14 | -0.07 | -1.13% | 6.12 | 6.33 | 114200 | 7068 | 1.89% |
| 2026-04-17 | 6.37 | 6.21 | -0.17 | -2.66% | 6.15 | 6.40 | 145170 | 9054 | 2.40% |
| 2026-04-16 | 6.35 | 6.38 | 0.02 | 0.31% | 6.22 | 6.41 | 124621 | 7902 | 2.06% |
| 2026-04-15 | 6.28 | 6.36 | 0.13 | 2.09% | 6.20 | 6.40 | 173459 | 10976 | 2.86% |
| 2026-04-14 | 6.20 | 6.23 | 0.07 | 1.14% | 6.08 | 6.23 | 112441 | 6924 | 1.86% |
| 2026-04-13 | 6.20 | 6.16 | -0.08 | -1.28% | 6.10 | 6.21 | 88997 | 5483 | 1.47% |
| 2026-04-10 | 6.21 | 6.24 | 0.03 | 0.48% | 6.16 | 6.35 | 107270 | 6705 | 1.77% |
| 2026-04-09 | 6.34 | 6.21 | -0.19 | -2.97% | 6.18 | 6.47 | 134617 | 8479 | 2.22% |
| 2026-04-08 | 6.43 | 6.40 | 0.08 | 1.27% | 6.29 | 6.48 | 98647 | 6292 | 1.63% |
| 2026-04-07 | 6.29 | 6.32 | 0.03 | 0.48% | 6.15 | 6.42 | 108996 | 6888 | 1.80% |
| 2026-04-03 | 6.48 | 6.29 | -0.19 | -2.93% | 6.27 | 6.48 | 111974 | 7098 | 1.85% |
| 2026-04-02 | 6.43 | 6.48 | 0.00 | 0.00% | 6.37 | 6.58 | 189806 | 12318 | 3.13% |
| 2026-04-01 | 6.25 | 6.48 | 0.30 | 4.85% | 6.21 | 6.53 | 222769 | 14283 | 3.68% |
| 2026-03-31 | 6.22 | 6.18 | -0.02 | -0.32% | 6.15 | 6.49 | 137081 | 8630 | 2.26% |
| 2026-03-30 | 6.12 | 6.20 | 0.06 | 0.98% | 6.10 | 6.28 | 106350 | 6588 | 1.76% |
| 2026-03-27 | 5.88 | 6.14 | 0.26 | 4.42% | 5.85 | 6.15 | 109544 | 6640 | 1.81% |
| 2026-03-26 | 6.03 | 5.88 | -0.13 | -2.16% | 5.84 | 6.09 | 84732 | 5047 | 1.40% |
| 2026-03-25 | 6.00 | 6.01 | 0.04 | 0.67% | 5.97 | 6.12 | 90823 | 5481 | 1.50% |
| 2026-03-24 | 5.74 | 5.97 | 0.33 | 5.85% | 5.69 | 5.98 | 134841 | 7871 | 2.23% |
| 2026-03-23 | 5.95 | 5.64 | -0.39 | -6.47% | 5.55 | 5.99 | 129495 | 7500 | 2.14% |
| 2026-03-20 | 6.14 | 6.03 | -0.12 | -1.95% | 6.01 | 6.24 | 91350 | 5607 | 1.51% |
| 2026-03-19 | 6.20 | 6.15 | -0.12 | -1.91% | 6.12 | 6.29 | 87274 | 5413 | 1.44% |
| 2026-03-18 | 6.05 | 6.27 | 0.24 | 3.98% | 6.03 | 6.40 | 173957 | 10898 | 2.87% |
| 2026-03-17 | 6.00 | 6.03 | 0.00 | 0.00% | 5.98 | 6.28 | 116373 | 7109 | 1.92% |
| 2026-03-16 | 5.88 | 6.03 | 0.13 | 2.20% | 5.88 | 6.04 | 71115 | 4240 | 1.17% |
| 2026-03-13 | 5.96 | 5.90 | -0.04 | -0.67% | 5.89 | 6.02 | 66869 | 3977 | 1.10% |
| 2026-03-12 | 6.12 | 5.94 | -0.15 | -2.46% | 5.93 | 6.12 | 81363 | 4875 | 1.34% |