当前时间：2026-06-22 19:30:14 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 | 4.25 | 4.29 | 0.03 | 0.70% | 4.18 | 4.29 | 185539 | 7854 | 0.35% |
| 2026-06-18 | 4.33 | 4.26 | -0.09 | -2.07% | 4.25 | 4.34 | 136432 | 5828 | 0.26% |
| 2026-06-17 | 4.27 | 4.35 | 0.09 | 2.11% | 4.22 | 4.37 | 215611 | 9260 | 0.40% |
| 2026-06-16 | 4.32 | 4.26 | -0.08 | -1.84% | 4.25 | 4.35 | 152016 | 6507 | 0.29% |
| 2026-06-15 | 4.35 | 4.34 | 0.06 | 1.40% | 4.30 | 4.39 | 190986 | 8299 | 0.36% |
| 2026-06-12 | 4.19 | 4.28 | 0.11 | 2.64% | 4.18 | 4.30 | 194857 | 8286 | 0.37% |
| 2026-06-11 | 4.22 | 4.17 | -0.07 | -1.65% | 4.15 | 4.24 | 129185 | 5399 | 0.24% |
| 2026-06-10 | 4.26 | 4.24 | -0.04 | -0.93% | 4.19 | 4.28 | 164629 | 6947 | 0.31% |
| 2026-06-09 | 4.29 | 4.28 | 0.00 | 0.00% | 4.24 | 4.30 | 135018 | 5768 | 0.25% |
| 2026-06-08 | 4.30 | 4.28 | -0.06 | -1.38% | 4.24 | 4.39 | 204354 | 8804 | 0.38% |
| 2026-06-05 | 4.29 | 4.34 | 0.05 | 1.17% | 4.27 | 4.40 | 179786 | 7814 | 0.34% |
| 2026-06-04 | 4.34 | 4.29 | -0.05 | -1.15% | 4.28 | 4.36 | 153021 | 6592 | 0.29% |
| 2026-06-03 | 4.41 | 4.34 | -0.07 | -1.59% | 4.33 | 4.41 | 139730 | 6097 | 0.26% |
| 2026-06-02 | 4.47 | 4.41 | -0.07 | -1.56% | 4.40 | 4.50 | 134733 | 5967 | 0.25% |
| 2026-06-01 | 4.44 | 4.48 | 0.03 | 0.67% | 4.43 | 4.50 | 182522 | 8164 | 0.34% |
| 2026-05-29 | 4.45 | 4.45 | 0.00 | 0.00% | 4.44 | 4.50 | 187257 | 8370 | 0.35% |
| 2026-05-28 | 4.44 | 4.45 | 0.01 | 0.23% | 4.33 | 4.47 | 246236 | 10833 | 0.46% |
| 2026-05-27 | 4.38 | 4.44 | 0.04 | 0.91% | 4.35 | 4.49 | 274698 | 12201 | 0.52% |
| 2026-05-26 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.44 | 194431 | 8557 | 0.36% |
| 2026-05-25 | 4.47 | 4.42 | 0.04 | 0.91% | 4.41 | 4.54 | 192995 | 8612 | 0.36% |
| 2026-05-22 | 4.40 | 4.38 | -0.01 | -0.23% | 4.35 | 4.41 | 160618 | 7030 | 0.30% |
| 2026-05-21 | 4.45 | 4.39 | -0.06 | -1.35% | 4.39 | 4.51 | 174759 | 7776 | 0.33% |
| 2026-05-20 | 4.46 | 4.45 | -0.01 | -0.22% | 4.39 | 4.46 | 153502 | 6786 | 0.29% |
| 2026-05-19 | 4.51 | 4.46 | -0.03 | -0.67% | 4.43 | 4.53 | 170963 | 7633 | 0.32% |
| 2026-05-18 | 4.59 | 4.49 | -0.12 | -2.60% | 4.49 | 4.60 | 192678 | 8707 | 0.36% |
| 2026-05-15 | 4.64 | 4.61 | -0.03 | -0.65% | 4.58 | 4.67 | 181914 | 8421 | 0.34% |
| 2026-05-14 | 4.74 | 4.64 | -0.11 | -2.32% | 4.64 | 4.75 | 226299 | 10593 | 0.42% |
| 2026-05-13 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 156130 | 7410 | 0.29% |
| 2026-05-12 | 4.81 | 4.74 | -0.07 | -1.46% | 4.74 | 4.81 | 168600 | 8044 | 0.32% |
| 2026-05-11 | 4.79 | 4.81 | 0.02 | 0.42% | 4.78 | 4.84 | 200300 | 9640 | 0.38% |
| 2026-05-08 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.83 | 174298 | 8354 | 0.33% |
| 2026-05-07 | 4.75 | 4.82 | 0.08 | 1.69% | 4.73 | 4.85 | 278790 | 13384 | 0.52% |
| 2026-05-06 | 4.73 | 4.74 | 0.01 | 0.21% | 4.73 | 4.77 | 216092 | 10257 | 0.41% |
| 2026-04-30 | 4.76 | 4.73 | -0.04 | -0.84% | 4.72 | 4.77 | 191004 | 9036 | 0.36% |
| 2026-04-29 | 4.72 | 4.77 | 0.00 | 0.00% | 4.72 | 4.78 | 140318 | 6678 | 0.26% |
| 2026-04-28 | 4.76 | 4.77 | -0.01 | -0.21% | 4.74 | 4.79 | 142244 | 6779 | 0.27% |
| 2026-04-27 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.80 | 151046 | 7212 | 0.28% |
| 2026-04-24 | 4.83 | 4.80 | -0.03 | -0.62% | 4.79 | 4.84 | 143003 | 6871 | 0.27% |
| 2026-04-23 | 4.86 | 4.83 | -0.04 | -0.82% | 4.82 | 4.87 | 161463 | 7811 | 0.30% |
| 2026-04-22 | 4.87 | 4.87 | 0.00 | 0.00% | 4.85 | 4.88 | 134076 | 6514 | 0.25% |
| 2026-04-21 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 190273 | 9256 | 0.36% |
| 2026-04-20 | 4.84 | 4.85 | 0.00 | 0.00% | 4.82 | 4.86 | 163642 | 7929 | 0.31% |
| 2026-04-17 | 4.85 | 4.85 | 0.00 | 0.00% | 4.81 | 4.86 | 167335 | 8088 | 0.31% |
| 2026-04-16 | 4.86 | 4.85 | -0.01 | -0.21% | 4.82 | 4.88 | 235148 | 11398 | 0.44% |
| 2026-04-15 | 4.92 | 4.86 | -0.06 | -1.22% | 4.85 | 4.94 | 217531 | 10631 | 0.41% |
| 2026-04-14 | 4.90 | 4.92 | 0.04 | 0.82% | 4.87 | 4.92 | 176366 | 8631 | 0.33% |
| 2026-04-13 | 4.95 | 4.88 | -0.10 | -2.01% | 4.86 | 4.96 | 293957 | 14383 | 0.55% |
| 2026-04-10 | 4.99 | 4.98 | 0.01 | 0.20% | 4.97 | 5.03 | 182203 | 9106 | 0.34% |
| 2026-04-09 | 5.06 | 4.97 | -0.12 | -2.36% | 4.96 | 5.08 | 250611 | 12554 | 0.47% |
| 2026-04-08 | 5.04 | 5.09 | 0.14 | 2.83% | 5.02 | 5.09 | 318016 | 16106 | 0.60% |
| 2026-04-07 | 4.92 | 4.95 | 0.07 | 1.43% | 4.88 | 4.98 | 210367 | 10363 | 0.39% |
| 2026-04-03 | 5.01 | 4.88 | -0.14 | -2.79% | 4.88 | 5.03 | 295052 | 14484 | 0.55% |
| 2026-04-02 | 5.13 | 5.02 | -0.12 | -2.33% | 4.99 | 5.14 | 448915 | 22630 | 0.84% |
| 2026-04-01 | 5.38 | 5.14 | -0.25 | -4.64% | 5.14 | 5.39 | 781846 | 40746 | 1.47% |
| 2026-03-31 | 5.13 | 5.39 | 0.26 | 5.07% | 5.10 | 5.55 | 1267657 | 67907 | 2.38% |
| 2026-03-30 | 4.86 | 5.13 | 0.24 | 4.91% | 4.76 | 5.39 | 670496 | 34076 | 1.26% |
| 2026-03-27 | 4.87 | 4.89 | -0.01 | -0.20% | 4.84 | 4.93 | 190528 | 9310 | 0.36% |
| 2026-03-26 | 4.99 | 4.90 | -0.02 | -0.41% | 4.89 | 5.11 | 357081 | 17766 | 0.67% |
| 2026-03-25 | 4.84 | 4.92 | 0.09 | 1.86% | 4.83 | 4.93 | 242457 | 11880 | 0.45% |
| 2026-03-24 | 4.82 | 4.83 | 0.07 | 1.47% | 4.74 | 4.84 | 221042 | 10597 | 0.41% |
| 2026-03-23 | 4.97 | 4.76 | -0.26 | -5.18% | 4.72 | 5.00 | 424743 | 20593 | 0.80% |
| 2026-03-20 | 5.15 | 5.02 | -0.13 | -2.52% | 5.02 | 5.19 | 303381 | 15425 | 0.57% |
| 2026-03-19 | 5.20 | 5.15 | -0.09 | -1.72% | 5.13 | 5.22 | 244932 | 12667 | 0.46% |
| 2026-03-18 | 5.29 | 5.24 | -0.04 | -0.76% | 5.17 | 5.30 | 432558 | 22544 | 0.81% |
| 2026-03-17 | 5.33 | 5.28 | -0.05 | -0.94% | 5.28 | 5.41 | 319042 | 17056 | 0.60% |
| 2026-03-16 | 5.59 | 5.33 | -0.21 | -3.79% | 5.31 | 5.60 | 705306 | 38138 | 1.32% |