当前时间：2026-06-22 09:44:49 星期一交易中
| 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 | 4.840 | 4.650 | -0.200 | -4.12% | 4.650 | 4.860 | 21770 | 1027 | 1.47% |
| 2026-06-17 | 4.820 | 4.850 | 0.040 | 0.83% | 4.680 | 4.890 | 24006 | 1144 | 1.63% |
| 2026-06-16 | 4.860 | 4.810 | -0.070 | -1.43% | 4.780 | 4.910 | 21568 | 1043 | 1.46% |
| 2026-06-15 | 4.970 | 4.880 | -0.060 | -1.21% | 4.850 | 5.020 | 17824 | 877 | 1.21% |
| 2026-06-12 | 4.920 | 4.940 | 0.040 | 0.82% | 4.820 | 5.050 | 19239 | 950 | 1.30% |
| 2026-06-11 | 5.040 | 4.900 | -0.140 | -2.78% | 4.820 | 5.040 | 18510 | 905 | 1.25% |
| 2026-06-10 | 5.160 | 5.040 | -0.150 | -2.89% | 5.000 | 5.230 | 24578 | 1254 | 1.66% |
| 2026-06-09 | 5.290 | 5.190 | -0.090 | -1.70% | 5.100 | 5.300 | 28264 | 1460 | 1.91% |
| 2026-06-08 | 5.190 | 5.280 | 0.080 | 1.54% | 5.120 | 5.490 | 51716 | 2765 | 3.50% |
| 2026-06-05 | 4.930 | 5.200 | 0.350 | 7.22% | 4.930 | 5.380 | 62339 | 3241 | 4.22% |
| 2026-06-04 | 4.940 | 4.850 | -0.150 | -3.00% | 4.830 | 5.020 | 14618 | 714 | 0.99% |
| 2026-06-03 | 5.090 | 5.000 | -0.100 | -1.96% | 4.960 | 5.150 | 13684 | 692 | 0.93% |
| 2026-06-02 | 5.160 | 5.100 | -0.070 | -1.35% | 5.070 | 5.170 | 11204 | 572 | 0.76% |
| 2026-06-01 | 5.000 | 5.170 | 0.170 | 3.40% | 4.950 | 5.210 | 21189 | 1087 | 1.43% |
| 2026-05-29 | 4.970 | 5.000 | 0.030 | 0.60% | 4.950 | 5.200 | 23663 | 1204 | 1.60% |
| 2026-05-28 | 4.840 | 4.970 | 0.100 | 2.05% | 4.820 | 4.980 | 21061 | 1034 | 1.43% |
| 2026-05-27 | 5.050 | 4.870 | -0.170 | -3.37% | 4.800 | 5.060 | 27869 | 1357 | 1.89% |
| 2026-05-26 | 5.200 | 5.040 | -0.170 | -3.26% | 5.000 | 5.280 | 28831 | 1458 | 1.95% |
| 2026-05-25 | 5.390 | 5.210 | -0.130 | -2.43% | 5.170 | 5.430 | 19942 | 1050 | 1.35% |
| 2026-05-22 | 5.390 | 5.340 | -0.020 | -0.37% | 5.230 | 5.410 | 13045 | 696 | 0.88% |
| 2026-05-21 | 5.590 | 5.360 | -0.230 | -4.11% | 5.330 | 5.650 | 20086 | 1104 | 1.36% |
| 2026-05-20 | 5.720 | 5.590 | -0.110 | -1.93% | 5.550 | 5.720 | 15888 | 890 | 1.08% |
| 2026-05-19 | 5.550 | 5.700 | 0.130 | 2.33% | 5.550 | 5.710 | 17454 | 988 | 1.18% |
| 2026-05-18 | 5.730 | 5.570 | -0.170 | -2.96% | 5.550 | 5.740 | 20663 | 1158 | 1.40% |
| 2026-05-15 | 5.840 | 5.740 | -0.120 | -2.05% | 5.710 | 5.920 | 22677 | 1318 | 1.54% |
| 2026-05-14 | 6.020 | 5.860 | -0.160 | -2.66% | 5.840 | 6.040 | 21692 | 1284 | 1.47% |
| 2026-05-13 | 6.030 | 6.020 | -0.050 | -0.82% | 5.980 | 6.070 | 22209 | 1336 | 1.50% |
| 2026-05-12 | 6.080 | 6.070 | 0.000 | 0.00% | 6.020 | 6.140 | 14761 | 896 | 1.00% |
| 2026-05-11 | 6.100 | 6.070 | -0.020 | -0.33% | 6.020 | 6.120 | 12766 | 772 | 0.86% |
| 2026-05-08 | 6.060 | 6.090 | 0.030 | 0.50% | 6.020 | 6.130 | 15405 | 936 | 1.04% |
| 2026-05-07 | 6.060 | 6.060 | -0.010 | -0.16% | 6.050 | 6.150 | 19243 | 1172 | 1.30% |
| 2026-05-06 | 6.090 | 6.070 | 0.000 | 0.00% | 6.030 | 6.100 | 11709 | 710 | 0.79% |
| 2026-04-30 | 6.060 | 6.070 | 0.010 | 0.17% | 6.000 | 6.140 | 12235 | 742 | 0.83% |
| 2026-04-29 | 5.910 | 6.060 | 0.150 | 2.54% | 5.900 | 6.070 | 18909 | 1136 | 1.28% |
| 2026-04-28 | 5.980 | 5.910 | -0.070 | -1.17% | 5.870 | 6.030 | 10808 | 642 | 0.73% |
| 2026-04-27 | 5.910 | 5.980 | 0.040 | 0.67% | 5.880 | 6.000 | 10206 | 607 | 0.69% |
| 2026-04-24 | 6.060 | 5.940 | -0.080 | -1.33% | 5.920 | 6.060 | 12264 | 731 | 0.83% |
| 2026-04-23 | 6.150 | 6.020 | -0.130 | -2.11% | 6.010 | 6.160 | 15674 | 949 | 1.06% |
| 2026-04-22 | 5.980 | 6.150 | 0.170 | 2.84% | 5.940 | 6.210 | 38254 | 2344 | 2.59% |
| 2026-04-21 | 6.090 | 5.980 | -0.080 | -1.32% | 5.910 | 6.090 | 15795 | 943 | 1.07% |
| 2026-04-20 | 5.990 | 6.060 | 0.070 | 1.17% | 5.980 | 6.150 | 23872 | 1450 | 1.62% |
| 2026-04-17 | 5.820 | 5.990 | 0.150 | 2.57% | 5.780 | 6.030 | 30799 | 1823 | 2.09% |
| 2026-04-16 | 5.790 | 5.840 | 0.040 | 0.69% | 5.770 | 5.860 | 14852 | 865 | 1.01% |
| 2026-04-15 | 5.830 | 5.800 | -0.010 | -0.17% | 5.790 | 5.910 | 11023 | 645 | 0.75% |
| 2026-04-14 | 5.820 | 5.810 | 0.000 | 0.00% | 5.750 | 5.860 | 9419 | 544 | 0.64% |
| 2026-04-13 | 5.890 | 5.810 | -0.050 | -0.85% | 5.780 | 5.890 | 7884 | 458 | 0.53% |
| 2026-04-10 | 5.840 | 5.860 | 0.020 | 0.34% | 5.820 | 5.960 | 16420 | 967 | 1.11% |
| 2026-04-09 | 5.940 | 5.840 | -0.180 | -2.99% | 5.810 | 6.010 | 15766 | 932 | 1.07% |
| 2026-04-08 | 5.950 | 6.020 | 0.170 | 2.91% | 5.910 | 6.050 | 19174 | 1149 | 1.30% |
| 2026-04-07 | 5.760 | 5.850 | 0.090 | 1.56% | 5.760 | 5.870 | 12416 | 721 | 0.84% |
| 2026-04-03 | 5.990 | 5.760 | -0.230 | -3.84% | 5.760 | 6.030 | 10288 | 601 | 0.70% |
| 2026-04-02 | 6.000 | 5.990 | -0.010 | -0.17% | 5.960 | 6.130 | 15332 | 926 | 1.04% |
| 2026-04-01 | 6.030 | 6.000 | 0.060 | 1.01% | 5.960 | 6.080 | 8325 | 499 | 0.56% |
| 2026-03-31 | 5.960 | 5.940 | -0.030 | -0.50% | 5.920 | 6.080 | 13196 | 792 | 0.89% |
| 2026-03-30 | 5.860 | 5.970 | 0.030 | 0.51% | 5.850 | 5.990 | 11533 | 685 | 0.78% |
| 2026-03-27 | 5.890 | 5.940 | 0.040 | 0.68% | 5.790 | 5.960 | 12035 | 710 | 0.81% |
| 2026-03-26 | 5.980 | 5.900 | -0.070 | -1.17% | 5.880 | 6.090 | 13758 | 824 | 0.93% |
| 2026-03-25 | 5.930 | 5.970 | 0.050 | 0.84% | 5.890 | 6.010 | 12119 | 723 | 0.82% |
| 2026-03-24 | 5.830 | 5.920 | 0.160 | 2.78% | 5.780 | 5.960 | 20057 | 1176 | 1.36% |
| 2026-03-23 | 6.150 | 5.760 | -0.420 | -6.80% | 5.700 | 6.150 | 23556 | 1396 | 1.59% |
| 2026-03-20 | 6.260 | 6.180 | -0.090 | -1.44% | 6.180 | 6.380 | 15603 | 976 | 1.06% |
| 2026-03-19 | 6.510 | 6.270 | -0.240 | -3.69% | 6.230 | 6.510 | 21866 | 1388 | 1.48% |
| 2026-03-18 | 6.580 | 6.510 | -0.060 | -0.91% | 6.410 | 6.580 | 20166 | 1307 | 1.37% |
| 2026-03-17 | 6.700 | 6.570 | -0.150 | -2.23% | 6.530 | 6.710 | 24767 | 1638 | 1.68% |
| 2026-03-16 | 6.710 | 6.720 | 0.040 | 0.60% | 6.660 | 6.790 | 16488 | 1108 | 1.12% |