当前时间：2026-06-21 20:54:47 星期日休市中
| 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 | 4.76 | 4.76 | -0.04 | -0.83% | 4.72 | 4.83 | 95879 | 4578 | 2.49% |
| 2026-06-17 | 4.90 | 4.80 | -0.15 | -3.03% | 4.77 | 4.91 | 145999 | 7029 | 3.79% |
| 2026-06-16 | 5.02 | 4.95 | -0.07 | -1.39% | 4.93 | 5.06 | 129906 | 6470 | 3.38% |
| 2026-06-15 | 4.95 | 5.02 | 0.10 | 2.03% | 4.92 | 5.05 | 167454 | 8344 | 4.35% |
| 2026-06-12 | 4.84 | 4.92 | 0.14 | 2.93% | 4.77 | 4.96 | 183610 | 8938 | 4.77% |
| 2026-06-11 | 4.83 | 4.78 | -0.13 | -2.65% | 4.69 | 4.89 | 143327 | 6840 | 3.72% |
| 2026-06-10 | 5.03 | 4.91 | -0.17 | -3.35% | 4.68 | 5.06 | 244227 | 11873 | 6.35% |
| 2026-06-09 | 4.85 | 5.08 | 0.26 | 5.39% | 4.85 | 5.20 | 288283 | 14541 | 7.49% |
| 2026-06-08 | 4.91 | 4.82 | -0.21 | -4.17% | 4.76 | 5.03 | 178866 | 8739 | 4.65% |
| 2026-06-05 | 5.02 | 5.03 | 0.04 | 0.80% | 4.88 | 5.10 | 192967 | 9646 | 5.01% |
| 2026-06-04 | 4.70 | 4.99 | 0.22 | 4.61% | 4.68 | 5.03 | 188657 | 9210 | 4.90% |
| 2026-06-03 | 4.77 | 4.77 | -0.01 | -0.21% | 4.72 | 4.91 | 115123 | 5535 | 2.99% |
| 2026-06-02 | 4.82 | 4.78 | -0.05 | -1.04% | 4.73 | 4.85 | 110559 | 5288 | 2.87% |
| 2026-06-01 | 4.57 | 4.83 | 0.26 | 5.69% | 4.45 | 4.87 | 167128 | 7976 | 4.34% |
| 2026-05-29 | 4.76 | 4.57 | -0.17 | -3.59% | 4.54 | 4.81 | 145578 | 6790 | 3.78% |
| 2026-05-28 | 4.73 | 4.74 | 0.03 | 0.64% | 4.61 | 4.79 | 117474 | 5522 | 3.05% |
| 2026-05-27 | 4.89 | 4.71 | -0.19 | -3.88% | 4.67 | 4.91 | 157561 | 7470 | 4.09% |
| 2026-05-26 | 5.11 | 4.90 | -0.23 | -4.48% | 4.82 | 5.20 | 197285 | 9808 | 5.13% |
| 2026-05-25 | 4.91 | 5.13 | 0.28 | 5.77% | 4.90 | 5.28 | 288053 | 14801 | 7.49% |
| 2026-05-22 | 4.79 | 4.85 | 0.06 | 1.25% | 4.74 | 4.89 | 98242 | 4727 | 2.55% |
| 2026-05-21 | 4.98 | 4.79 | -0.17 | -3.43% | 4.76 | 5.01 | 129810 | 6385 | 3.37% |
| 2026-05-20 | 4.95 | 4.96 | -0.02 | -0.40% | 4.86 | 5.00 | 113452 | 5581 | 2.95% |
| 2026-05-19 | 4.92 | 4.98 | 0.03 | 0.61% | 4.89 | 4.99 | 101567 | 5030 | 2.64% |
| 2026-05-18 | 4.85 | 4.95 | 0.09 | 1.85% | 4.83 | 5.00 | 147301 | 7259 | 3.83% |
| 2026-05-15 | 4.81 | 4.86 | 0.01 | 0.21% | 4.81 | 4.95 | 135827 | 6625 | 3.53% |
| 2026-05-14 | 5.07 | 4.85 | -0.22 | -4.34% | 4.85 | 5.10 | 210975 | 10386 | 5.48% |
| 2026-05-13 | 4.95 | 5.07 | 0.14 | 2.84% | 4.85 | 5.13 | 304908 | 15208 | 7.92% |
| 2026-05-12 | 4.67 | 4.93 | 0.27 | 5.79% | 4.64 | 4.97 | 293080 | 14200 | 7.62% |
| 2026-05-11 | 4.67 | 4.66 | 0.03 | 0.65% | 4.62 | 4.70 | 85113 | 3962 | 2.21% |
| 2026-05-08 | 4.61 | 4.63 | 0.04 | 0.87% | 4.56 | 4.66 | 74090 | 3427 | 1.93% |
| 2026-05-07 | 4.57 | 4.59 | 0.03 | 0.66% | 4.54 | 4.61 | 81675 | 3736 | 2.12% |
| 2026-05-06 | 4.53 | 4.56 | 0.05 | 1.11% | 4.51 | 4.61 | 108191 | 4945 | 2.81% |
| 2026-04-30 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.53 | 89001 | 4003 | 2.31% |
| 2026-04-29 | 4.34 | 4.50 | 0.12 | 2.74% | 4.34 | 4.59 | 126226 | 5720 | 3.28% |
| 2026-04-28 | 4.46 | 4.38 | -0.12 | -2.67% | 4.36 | 4.49 | 74739 | 3299 | 1.94% |
| 2026-04-27 | 4.47 | 4.50 | 0.05 | 1.12% | 4.29 | 4.51 | 85024 | 3738 | 2.21% |
| 2026-04-24 | 4.45 | 4.45 | -0.01 | -0.22% | 4.39 | 4.50 | 70571 | 3138 | 1.83% |
| 2026-04-23 | 4.50 | 4.46 | -0.05 | -1.11% | 4.43 | 4.53 | 61837 | 2766 | 1.61% |
| 2026-04-22 | 4.54 | 4.51 | -0.02 | -0.44% | 4.49 | 4.55 | 49830 | 2252 | 1.29% |
| 2026-04-21 | 4.57 | 4.53 | -0.06 | -1.31% | 4.50 | 4.57 | 55566 | 2518 | 1.44% |
| 2026-04-20 | 4.52 | 4.59 | 0.07 | 1.55% | 4.50 | 4.59 | 58225 | 2654 | 1.51% |
| 2026-04-17 | 4.53 | 4.52 | -0.04 | -0.88% | 4.50 | 4.58 | 61236 | 2771 | 1.59% |
| 2026-04-16 | 4.52 | 4.56 | 0.04 | 0.88% | 4.50 | 4.57 | 57445 | 2605 | 1.49% |
| 2026-04-15 | 4.60 | 4.52 | -0.06 | -1.31% | 4.49 | 4.61 | 65672 | 2986 | 1.71% |
| 2026-04-14 | 4.52 | 4.58 | 0.08 | 1.78% | 4.48 | 4.64 | 87450 | 3986 | 2.27% |
| 2026-04-13 | 4.50 | 4.50 | 0.00 | 0.00% | 4.44 | 4.53 | 46967 | 2110 | 1.22% |
| 2026-04-10 | 4.49 | 4.50 | 0.06 | 1.35% | 4.47 | 4.57 | 53189 | 2405 | 1.38% |
| 2026-04-09 | 4.56 | 4.44 | -0.14 | -3.06% | 4.43 | 4.56 | 69673 | 3124 | 1.81% |
| 2026-04-08 | 4.42 | 4.58 | 0.21 | 4.81% | 4.42 | 4.58 | 79498 | 3594 | 2.07% |
| 2026-04-07 | 4.23 | 4.37 | 0.12 | 2.82% | 4.23 | 4.38 | 63898 | 2770 | 1.66% |
| 2026-04-03 | 4.35 | 4.25 | -0.09 | -2.07% | 4.21 | 4.38 | 72658 | 3093 | 1.89% |
| 2026-04-02 | 4.44 | 4.34 | -0.12 | -2.69% | 4.29 | 4.46 | 66708 | 2911 | 1.73% |
| 2026-04-01 | 4.50 | 4.46 | 0.06 | 1.36% | 4.41 | 4.53 | 63763 | 2839 | 1.66% |
| 2026-03-31 | 4.47 | 4.40 | -0.06 | -1.35% | 4.39 | 4.52 | 82479 | 3682 | 2.14% |
| 2026-03-30 | 4.40 | 4.46 | 0.01 | 0.22% | 4.34 | 4.46 | 73826 | 3252 | 1.92% |
| 2026-03-27 | 4.36 | 4.45 | 0.06 | 1.37% | 4.33 | 4.47 | 68590 | 3028 | 1.78% |
| 2026-03-26 | 4.51 | 4.39 | -0.14 | -3.09% | 4.35 | 4.54 | 68433 | 3030 | 1.78% |
| 2026-03-25 | 4.40 | 4.53 | 0.13 | 2.95% | 4.40 | 4.56 | 102454 | 4606 | 2.66% |
| 2026-03-24 | 4.28 | 4.40 | 0.20 | 4.76% | 4.20 | 4.41 | 112206 | 4826 | 2.92% |
| 2026-03-23 | 4.42 | 4.20 | -0.30 | -6.67% | 4.15 | 4.46 | 109830 | 4733 | 2.85% |
| 2026-03-20 | 4.71 | 4.50 | -0.22 | -4.66% | 4.49 | 4.75 | 105018 | 4828 | 2.73% |
| 2026-03-19 | 4.80 | 4.72 | -0.12 | -2.48% | 4.70 | 4.81 | 73364 | 3489 | 1.91% |
| 2026-03-18 | 4.73 | 4.84 | 0.11 | 2.33% | 4.72 | 4.85 | 74826 | 3574 | 1.94% |
| 2026-03-17 | 4.85 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 67591 | 3241 | 1.76% |
| 2026-03-16 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.84 | 63552 | 3050 | 1.65% |
| 2026-03-13 | 4.86 | 4.80 | -0.07 | -1.44% | 4.79 | 4.90 | 68807 | 3335 | 1.79% |