当前时间：2026-06-29 15:16:23 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 | 4.71 | 4.48 | -0.23 | -4.88% | 4.47 | 4.73 | 240731 | 10999 | 1.72% |
| 2026-06-25 | 4.94 | 4.71 | -0.25 | -5.04% | 4.67 | 4.95 | 253560 | 12083 | 1.81% |
| 2026-06-24 | 4.94 | 4.96 | 0.00 | 0.00% | 4.83 | 5.05 | 247024 | 12200 | 1.76% |
| 2026-06-23 | 4.93 | 4.96 | -0.01 | -0.20% | 4.91 | 5.07 | 200879 | 10036 | 1.43% |
| 2026-06-22 | 4.89 | 4.97 | 0.07 | 1.43% | 4.74 | 4.99 | 282795 | 13716 | 2.02% |
| 2026-06-18 | 5.12 | 4.90 | -0.24 | -4.67% | 4.89 | 5.12 | 273835 | 13608 | 1.95% |
| 2026-06-17 | 5.16 | 5.14 | -0.01 | -0.19% | 5.04 | 5.17 | 269577 | 13746 | 1.92% |
| 2026-06-16 | 5.23 | 5.15 | -0.08 | -1.53% | 5.13 | 5.29 | 193837 | 10051 | 1.38% |
| 2026-06-15 | 5.15 | 5.23 | 0.09 | 1.75% | 5.10 | 5.24 | 259068 | 13395 | 1.85% |
| 2026-06-12 | 5.03 | 5.14 | 0.18 | 3.63% | 5.02 | 5.18 | 322352 | 16491 | 2.30% |
| 2026-06-11 | 4.99 | 4.96 | -0.04 | -0.80% | 4.90 | 5.02 | 184776 | 9155 | 1.32% |
| 2026-06-10 | 5.07 | 5.00 | -0.11 | -2.15% | 4.96 | 5.10 | 199564 | 10013 | 1.42% |
| 2026-06-09 | 5.05 | 5.11 | 0.14 | 2.82% | 4.92 | 5.13 | 231559 | 11656 | 1.65% |
| 2026-06-08 | 4.99 | 4.97 | -0.14 | -2.74% | 4.91 | 5.08 | 299159 | 14929 | 2.13% |
| 2026-06-05 | 5.10 | 5.11 | 0.00 | 0.00% | 5.03 | 5.19 | 243105 | 12420 | 1.73% |
| 2026-06-04 | 5.04 | 5.11 | 0.05 | 0.99% | 5.03 | 5.24 | 280909 | 14445 | 2.00% |
| 2026-06-03 | 5.10 | 5.06 | -0.05 | -0.98% | 5.03 | 5.19 | 227374 | 11561 | 1.62% |
| 2026-06-02 | 5.22 | 5.11 | -0.08 | -1.54% | 5.00 | 5.28 | 264538 | 13511 | 1.89% |
| 2026-06-01 | 5.13 | 5.19 | 0.00 | 0.00% | 5.08 | 5.26 | 281355 | 14628 | 2.01% |
| 2026-05-29 | 5.34 | 5.19 | -0.11 | -2.08% | 5.15 | 5.44 | 322635 | 17078 | 2.30% |
| 2026-05-28 | 5.23 | 5.30 | 0.04 | 0.76% | 5.13 | 5.32 | 290596 | 15217 | 2.07% |
| 2026-05-27 | 5.40 | 5.26 | -0.13 | -2.41% | 5.19 | 5.49 | 334610 | 17849 | 2.38% |
| 2026-05-26 | 5.36 | 5.39 | 0.01 | 0.19% | 5.30 | 5.51 | 289852 | 15655 | 2.07% |
| 2026-05-25 | 5.43 | 5.38 | -0.06 | -1.10% | 5.29 | 5.48 | 305748 | 16415 | 2.18% |
| 2026-05-22 | 5.39 | 5.44 | 0.04 | 0.74% | 5.35 | 5.47 | 259032 | 14020 | 1.85% |
| 2026-05-21 | 5.69 | 5.40 | -0.28 | -4.93% | 5.40 | 5.77 | 346736 | 19300 | 2.47% |
| 2026-05-20 | 5.70 | 5.68 | 0.01 | 0.18% | 5.50 | 5.78 | 363828 | 20557 | 2.59% |
| 2026-05-19 | 5.62 | 5.67 | 0.05 | 0.89% | 5.58 | 5.69 | 391190 | 22034 | 2.79% |
| 2026-05-18 | 5.68 | 5.62 | -0.09 | -1.58% | 5.50 | 5.74 | 407181 | 22845 | 2.90% |
| 2026-05-15 | 5.77 | 5.71 | -0.07 | -1.21% | 5.63 | 5.86 | 442818 | 25351 | 3.16% |
| 2026-05-14 | 6.09 | 5.78 | -0.31 | -5.09% | 5.77 | 6.10 | 546860 | 32158 | 3.90% |
| 2026-05-13 | 6.12 | 6.09 | -0.08 | -1.30% | 6.06 | 6.38 | 499156 | 30629 | 3.56% |
| 2026-05-12 | 6.36 | 6.17 | -0.16 | -2.53% | 6.07 | 6.37 | 783207 | 48277 | 5.58% |
| 2026-05-11 | 5.92 | 6.33 | 0.26 | 4.28% | 5.85 | 6.43 | 1617197 | 100235 | 11.53% |
| 2026-05-08 | 5.78 | 6.07 | 0.55 | 9.96% | 5.66 | 6.07 | 986895 | 59097 | 7.03% |
| 2026-05-07 | 5.58 | 5.52 | -0.07 | -1.25% | 5.47 | 5.61 | 449979 | 24843 | 3.21% |
| 2026-05-06 | 5.59 | 5.59 | 0.00 | 0.00% | 5.47 | 5.63 | 477859 | 26520 | 3.41% |
| 2026-04-30 | 5.45 | 5.59 | 0.15 | 2.76% | 5.44 | 5.75 | 714134 | 40060 | 5.09% |
| 2026-04-29 | 5.19 | 5.44 | 0.33 | 6.46% | 5.15 | 5.50 | 628677 | 33703 | 4.49% |
| 2026-04-28 | 5.20 | 5.11 | -0.15 | -2.85% | 5.08 | 5.25 | 293802 | 15157 | 2.10% |
| 2026-04-27 | 5.18 | 5.26 | 0.08 | 1.54% | 5.06 | 5.27 | 429351 | 22296 | 3.06% |
| 2026-04-24 | 5.03 | 5.18 | 0.13 | 2.57% | 5.01 | 5.22 | 425005 | 21771 | 3.03% |
| 2026-04-23 | 5.11 | 5.05 | -0.07 | -1.37% | 5.01 | 5.14 | 301619 | 15255 | 2.15% |
| 2026-04-22 | 5.10 | 5.12 | 0.02 | 0.39% | 5.07 | 5.17 | 217282 | 11113 | 1.55% |
| 2026-04-21 | 5.11 | 5.10 | 0.00 | 0.00% | 5.05 | 5.17 | 299808 | 15319 | 2.14% |
| 2026-04-20 | 5.17 | 5.10 | -0.07 | -1.35% | 5.03 | 5.17 | 298736 | 15194 | 2.13% |
| 2026-04-17 | 5.06 | 5.17 | 0.14 | 2.78% | 4.99 | 5.20 | 557387 | 28495 | 3.98% |
| 2026-04-16 | 4.89 | 5.03 | 0.14 | 2.86% | 4.89 | 5.06 | 423329 | 21171 | 3.02% |
| 2026-04-15 | 5.15 | 4.89 | -0.26 | -5.05% | 4.86 | 5.19 | 557465 | 27702 | 3.98% |
| 2026-04-14 | 5.10 | 5.15 | 0.01 | 0.19% | 4.99 | 5.20 | 509493 | 25908 | 3.64% |
| 2026-04-13 | 4.89 | 5.14 | 0.22 | 4.47% | 4.87 | 5.27 | 675823 | 34433 | 4.82% |
| 2026-04-10 | 4.80 | 4.92 | 0.13 | 2.71% | 4.77 | 5.06 | 386500 | 19108 | 2.76% |
| 2026-04-09 | 4.81 | 4.79 | -0.08 | -1.64% | 4.73 | 4.86 | 367493 | 17578 | 2.62% |
| 2026-04-08 | 4.79 | 4.87 | 0.17 | 3.62% | 4.77 | 4.89 | 291664 | 14105 | 2.08% |
| 2026-04-07 | 4.66 | 4.70 | 0.04 | 0.86% | 4.64 | 4.76 | 193683 | 9122 | 1.38% |
| 2026-04-03 | 4.82 | 4.66 | -0.13 | -2.71% | 4.61 | 4.83 | 236338 | 11060 | 1.69% |
| 2026-04-02 | 4.81 | 4.79 | -0.05 | -1.03% | 4.77 | 4.90 | 294439 | 14212 | 2.10% |
| 2026-04-01 | 4.93 | 4.84 | 0.00 | 0.00% | 4.80 | 4.94 | 335201 | 16271 | 2.39% |
| 2026-03-31 | 4.97 | 4.84 | -0.17 | -3.39% | 4.83 | 5.00 | 420787 | 20655 | 3.00% |
| 2026-03-30 | 5.18 | 5.01 | -0.20 | -3.84% | 4.94 | 5.21 | 710217 | 35701 | 5.07% |
| 2026-03-27 | 4.92 | 5.21 | 0.25 | 5.04% | 4.90 | 5.46 | 1189577 | 62549 | 8.49% |
| 2026-03-26 | 4.91 | 4.96 | 0.02 | 0.40% | 4.90 | 5.05 | 339340 | 16898 | 2.42% |
| 2026-03-25 | 4.83 | 4.94 | 0.17 | 3.56% | 4.75 | 4.97 | 348412 | 16990 | 2.49% |
| 2026-03-24 | 4.62 | 4.77 | 0.26 | 5.76% | 4.54 | 4.77 | 412713 | 19129 | 2.95% |
| 2026-03-23 | 4.76 | 4.51 | -0.31 | -6.43% | 4.47 | 4.76 | 592620 | 27143 | 4.23% |