当前时间：2026-06-29 08:45:25 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 4.68 | 4.80 | 0.03 | 0.63% | 4.55 | 5.11 | 1531473 | 75047 | 7.82% |
| 2026-06-25 | 4.67 | 4.77 | 0.14 | 3.02% | 4.62 | 4.87 | 1143986 | 54444 | 5.84% |
| 2026-06-24 | 4.65 | 4.63 | -0.04 | -0.86% | 4.56 | 4.80 | 1117811 | 52225 | 5.71% |
| 2026-06-23 | 4.69 | 4.67 | -0.06 | -1.27% | 4.62 | 4.83 | 1550582 | 73290 | 7.91% |
| 2026-06-22 | 4.38 | 4.73 | 0.43 | 10.00% | 4.32 | 4.73 | 915656 | 41669 | 4.67% |
| 2026-06-18 | 4.46 | 4.30 | -0.33 | -7.13% | 4.26 | 4.49 | 1065364 | 46063 | 5.44% |
| 2026-06-17 | 4.55 | 4.63 | 0.11 | 2.43% | 4.42 | 4.75 | 1726157 | 79819 | 8.81% |
| 2026-06-16 | 4.10 | 4.52 | 0.41 | 9.98% | 4.05 | 4.52 | 428470 | 18951 | 2.19% |
| 2026-06-15 | 4.00 | 4.11 | 0.11 | 2.75% | 3.99 | 4.19 | 510288 | 21004 | 2.60% |
| 2026-06-12 | 4.11 | 4.00 | -0.08 | -1.96% | 3.89 | 4.15 | 591900 | 23791 | 3.02% |
| 2026-06-11 | 4.18 | 4.08 | -0.15 | -3.55% | 4.05 | 4.25 | 556920 | 22942 | 2.84% |
| 2026-06-10 | 4.35 | 4.23 | -0.17 | -3.86% | 4.15 | 4.36 | 575985 | 24284 | 2.94% |
| 2026-06-09 | 4.34 | 4.40 | 0.09 | 2.09% | 4.23 | 4.41 | 686250 | 29727 | 3.50% |
| 2026-06-08 | 4.20 | 4.31 | -0.07 | -1.60% | 4.20 | 4.49 | 828113 | 35890 | 4.23% |
| 2026-06-05 | 4.16 | 4.38 | 0.18 | 4.29% | 4.07 | 4.54 | 1282678 | 55834 | 6.55% |
| 2026-06-04 | 4.09 | 4.20 | 0.09 | 2.19% | 4.05 | 4.27 | 701996 | 29404 | 3.58% |
| 2026-06-03 | 4.11 | 4.11 | 0.01 | 0.24% | 4.08 | 4.24 | 507188 | 21109 | 2.59% |
| 2026-06-02 | 4.19 | 4.10 | -0.06 | -1.44% | 4.08 | 4.20 | 422885 | 17445 | 2.16% |
| 2026-06-01 | 4.06 | 4.16 | 0.11 | 2.72% | 4.02 | 4.30 | 685882 | 28783 | 3.50% |
| 2026-05-29 | 4.40 | 4.05 | -0.33 | -7.53% | 4.01 | 4.43 | 905492 | 37488 | 4.62% |
| 2026-05-28 | 4.37 | 4.38 | -0.07 | -1.57% | 4.31 | 4.55 | 844682 | 37153 | 4.31% |
| 2026-05-27 | 4.38 | 4.45 | -0.05 | -1.11% | 4.37 | 4.64 | 1143299 | 51110 | 5.84% |
| 2026-05-26 | 4.37 | 4.50 | -0.10 | -2.17% | 4.36 | 4.73 | 1602110 | 73047 | 8.18% |
| 2026-05-25 | 4.41 | 4.60 | 0.20 | 4.55% | 4.30 | 4.83 | 2009094 | 91987 | 10.25% |
| 2026-05-22 | 4.00 | 4.40 | 0.40 | 10.00% | 3.86 | 4.40 | 1257726 | 51823 | 6.42% |
| 2026-05-21 | 3.69 | 4.00 | 0.36 | 9.89% | 3.69 | 4.00 | 581068 | 22712 | 2.97% |
| 2026-05-20 | 3.72 | 3.64 | -0.10 | -2.67% | 3.62 | 3.74 | 201900 | 7396 | 1.03% |
| 2026-05-19 | 3.70 | 3.74 | 0.03 | 0.81% | 3.69 | 3.75 | 133767 | 4979 | 0.68% |
| 2026-05-18 | 3.72 | 3.71 | -0.02 | -0.54% | 3.66 | 3.72 | 182508 | 6736 | 0.93% |
| 2026-05-15 | 3.82 | 3.73 | -0.12 | -3.12% | 3.71 | 3.84 | 266465 | 10030 | 1.36% |
| 2026-05-14 | 3.83 | 3.85 | 0.02 | 0.52% | 3.76 | 3.89 | 307332 | 11763 | 1.57% |
| 2026-05-13 | 3.89 | 3.83 | -0.07 | -1.79% | 3.81 | 3.89 | 327249 | 12586 | 1.67% |
| 2026-05-12 | 4.02 | 3.90 | -0.12 | -2.99% | 3.89 | 4.04 | 414506 | 16322 | 2.12% |
| 2026-05-11 | 4.05 | 4.02 | -0.01 | -0.25% | 4.01 | 4.05 | 249766 | 10054 | 1.27% |
| 2026-05-08 | 4.02 | 4.03 | -0.01 | -0.25% | 4.01 | 4.05 | 177239 | 7144 | 0.90% |
| 2026-05-07 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 206052 | 8308 | 1.05% |
| 2026-05-06 | 4.04 | 4.03 | 0.00 | 0.00% | 3.99 | 4.08 | 297358 | 11969 | 1.52% |
| 2026-04-30 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 207822 | 8390 | 1.06% |
| 2026-04-29 | 4.01 | 4.06 | 0.03 | 0.74% | 4.01 | 4.09 | 270496 | 10995 | 1.38% |
| 2026-04-28 | 4.34 | 4.03 | -0.41 | -9.23% | 4.00 | 4.40 | 727483 | 29749 | 3.71% |
| 2026-04-27 | 4.43 | 4.44 | -0.01 | -0.22% | 4.42 | 4.47 | 135817 | 6035 | 0.69% |
| 2026-04-24 | 4.45 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 134731 | 6019 | 0.69% |
| 2026-04-23 | 4.51 | 4.47 | -0.04 | -0.89% | 4.43 | 4.52 | 169229 | 7564 | 0.86% |
| 2026-04-22 | 4.52 | 4.51 | -0.02 | -0.44% | 4.49 | 4.55 | 131740 | 5961 | 0.67% |
| 2026-04-21 | 4.54 | 4.53 | 0.00 | 0.00% | 4.52 | 4.56 | 134400 | 6101 | 0.69% |
| 2026-04-20 | 4.52 | 4.53 | 0.00 | 0.00% | 4.48 | 4.57 | 146635 | 6656 | 0.75% |
| 2026-04-17 | 4.54 | 4.53 | -0.01 | -0.22% | 4.48 | 4.56 | 126055 | 5701 | 0.64% |
| 2026-04-16 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.56 | 168800 | 7662 | 0.86% |
| 2026-04-15 | 4.53 | 4.49 | -0.05 | -1.10% | 4.49 | 4.55 | 129086 | 5821 | 0.66% |
| 2026-04-14 | 4.55 | 4.54 | 0.00 | 0.00% | 4.50 | 4.57 | 165680 | 7513 | 0.85% |
| 2026-04-13 | 4.46 | 4.54 | 0.05 | 1.11% | 4.45 | 4.55 | 192787 | 8711 | 0.98% |
| 2026-04-10 | 4.45 | 4.49 | 0.06 | 1.35% | 4.44 | 4.53 | 177422 | 7981 | 0.91% |
| 2026-04-09 | 4.45 | 4.43 | -0.04 | -0.89% | 4.42 | 4.47 | 149691 | 6643 | 0.76% |
| 2026-04-08 | 4.45 | 4.47 | 0.08 | 1.82% | 4.42 | 4.48 | 206008 | 9181 | 1.05% |
| 2026-04-07 | 4.35 | 4.39 | 0.04 | 0.92% | 4.35 | 4.41 | 148962 | 6524 | 0.76% |
| 2026-04-03 | 4.45 | 4.35 | -0.10 | -2.25% | 4.34 | 4.46 | 199095 | 8710 | 1.02% |
| 2026-04-02 | 4.49 | 4.45 | -0.05 | -1.11% | 4.42 | 4.52 | 194117 | 8658 | 0.99% |
| 2026-04-01 | 4.53 | 4.50 | 0.05 | 1.12% | 4.47 | 4.54 | 171161 | 7713 | 0.87% |
| 2026-03-31 | 4.53 | 4.45 | -0.09 | -1.98% | 4.45 | 4.57 | 214150 | 9652 | 1.09% |
| 2026-03-30 | 4.49 | 4.54 | 0.00 | 0.00% | 4.43 | 4.54 | 186584 | 8379 | 0.95% |
| 2026-03-27 | 4.49 | 4.54 | 0.02 | 0.44% | 4.47 | 4.55 | 168411 | 7615 | 0.86% |
| 2026-03-26 | 4.53 | 4.52 | -0.01 | -0.22% | 4.50 | 4.58 | 208316 | 9448 | 1.06% |
| 2026-03-25 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.57 | 280612 | 12682 | 1.43% |
| 2026-03-24 | 4.43 | 4.45 | 0.07 | 1.60% | 4.36 | 4.46 | 263144 | 11635 | 1.34% |
| 2026-03-23 | 4.51 | 4.38 | -0.17 | -3.74% | 4.35 | 4.54 | 453527 | 20161 | 2.31% |