当前时间：2026-06-29 11:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 4.85 | 4.81 | -0.05 | -1.03% | 4.81 | 4.88 | 60788 | 2945 | 0.42% |
| 2026-06-25 | 4.90 | 4.86 | -0.05 | -1.02% | 4.83 | 4.92 | 65837 | 3209 | 0.45% |
| 2026-06-24 | 5.02 | 4.91 | -0.09 | -1.80% | 4.91 | 5.02 | 54916 | 2717 | 0.38% |
| 2026-06-23 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.06 | 59964 | 3010 | 0.41% |
| 2026-06-22 | 4.98 | 4.98 | -0.02 | -0.40% | 4.87 | 5.00 | 83952 | 4144 | 0.58% |
| 2026-06-18 | 5.08 | 5.00 | -0.08 | -1.57% | 4.99 | 5.09 | 67226 | 3369 | 0.46% |
| 2026-06-17 | 5.05 | 5.08 | 0.03 | 0.59% | 5.01 | 5.10 | 74160 | 3744 | 0.51% |
| 2026-06-16 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 53951 | 2730 | 0.37% |
| 2026-06-15 | 5.09 | 5.10 | 0.03 | 0.59% | 5.08 | 5.16 | 86620 | 4433 | 0.60% |
| 2026-06-12 | 5.03 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 86044 | 4344 | 0.59% |
| 2026-06-11 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.09 | 49700 | 2497 | 0.34% |
| 2026-06-10 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.08 | 52513 | 2645 | 0.36% |
| 2026-06-09 | 5.09 | 5.06 | -0.02 | -0.39% | 5.04 | 5.09 | 50260 | 2544 | 0.35% |
| 2026-06-08 | 5.13 | 5.08 | -0.08 | -1.55% | 5.03 | 5.16 | 93647 | 4759 | 0.65% |
| 2026-06-05 | 5.13 | 5.16 | 0.03 | 0.58% | 5.12 | 5.20 | 71224 | 3680 | 0.49% |
| 2026-06-04 | 5.22 | 5.13 | -0.10 | -1.91% | 5.12 | 5.25 | 74941 | 3872 | 0.52% |
| 2026-06-03 | 5.31 | 5.23 | -0.08 | -1.51% | 5.21 | 5.32 | 69800 | 3662 | 0.48% |
| 2026-06-02 | 5.33 | 5.31 | -0.03 | -0.56% | 5.30 | 5.35 | 100821 | 5372 | 0.70% |
| 2026-06-01 | 5.28 | 5.34 | 0.07 | 1.33% | 5.24 | 5.34 | 93173 | 4925 | 0.64% |
| 2026-05-29 | 5.19 | 5.27 | 0.10 | 1.93% | 5.18 | 5.30 | 89373 | 4697 | 0.62% |
| 2026-05-28 | 5.18 | 5.17 | -0.01 | -0.19% | 5.14 | 5.21 | 49755 | 2578 | 0.34% |
| 2026-05-27 | 5.23 | 5.18 | -0.06 | -1.15% | 5.13 | 5.27 | 77149 | 4001 | 0.53% |
| 2026-05-26 | 5.23 | 5.24 | 0.00 | 0.00% | 5.20 | 5.25 | 58643 | 3059 | 0.40% |
| 2026-05-25 | 5.28 | 5.24 | -0.03 | -0.57% | 5.23 | 5.29 | 64142 | 3367 | 0.44% |
| 2026-05-22 | 5.29 | 5.27 | -0.02 | -0.38% | 5.23 | 5.31 | 68619 | 3618 | 0.47% |
| 2026-05-21 | 5.34 | 5.29 | -0.04 | -0.75% | 5.27 | 5.39 | 71720 | 3824 | 0.49% |
| 2026-05-20 | 5.37 | 5.33 | -0.04 | -0.74% | 5.30 | 5.38 | 52727 | 2805 | 0.36% |
| 2026-05-19 | 5.31 | 5.37 | 0.06 | 1.13% | 5.30 | 5.39 | 54358 | 2906 | 0.38% |
| 2026-05-18 | 5.31 | 5.31 | -0.04 | -0.75% | 5.28 | 5.35 | 78548 | 4172 | 0.54% |
| 2026-05-15 | 5.45 | 5.35 | -0.10 | -1.83% | 5.30 | 5.47 | 137626 | 7417 | 0.95% |
| 2026-05-14 | 5.53 | 5.45 | -0.08 | -1.45% | 5.45 | 5.53 | 102309 | 5612 | 0.71% |
| 2026-05-13 | 5.52 | 5.53 | 0.01 | 0.18% | 5.50 | 5.54 | 96533 | 5329 | 0.67% |
| 2026-05-12 | 5.53 | 5.52 | -0.02 | -0.36% | 5.51 | 5.55 | 87276 | 4817 | 0.60% |
| 2026-05-11 | 5.57 | 5.54 | -0.03 | -0.54% | 5.52 | 5.58 | 97509 | 5403 | 0.67% |
| 2026-05-08 | 5.52 | 5.57 | 0.03 | 0.54% | 5.52 | 5.59 | 169082 | 9394 | 1.17% |
| 2026-05-07 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.56 | 125299 | 6920 | 0.86% |
| 2026-05-06 | 5.52 | 5.53 | -0.01 | -0.18% | 5.51 | 5.58 | 177184 | 9799 | 1.22% |
| 2026-04-30 | 5.61 | 5.54 | -0.27 | -4.65% | 5.51 | 5.64 | 338396 | 18820 | 2.33% |
| 2026-04-29 | 5.77 | 5.81 | 0.03 | 0.52% | 5.75 | 5.82 | 149317 | 8641 | 1.03% |
| 2026-04-28 | 5.70 | 5.78 | 0.08 | 1.40% | 5.68 | 5.79 | 137063 | 7851 | 0.95% |
| 2026-04-27 | 5.73 | 5.70 | -0.03 | -0.52% | 5.67 | 5.73 | 116774 | 6657 | 0.81% |
| 2026-04-24 | 5.73 | 5.73 | -0.03 | -0.52% | 5.69 | 5.76 | 118095 | 6757 | 0.81% |
| 2026-04-23 | 5.74 | 5.76 | 0.01 | 0.17% | 5.72 | 5.79 | 119367 | 6870 | 0.82% |
| 2026-04-22 | 5.82 | 5.75 | -0.10 | -1.71% | 5.73 | 5.84 | 213511 | 12322 | 1.47% |
| 2026-04-21 | 5.85 | 5.85 | 0.01 | 0.17% | 5.82 | 5.88 | 135298 | 7910 | 0.93% |
| 2026-04-20 | 6.01 | 5.84 | -0.21 | -3.47% | 5.81 | 6.01 | 327288 | 19271 | 2.26% |
| 2026-04-17 | 5.95 | 6.05 | 0.10 | 1.68% | 5.91 | 6.06 | 224848 | 13543 | 1.55% |
| 2026-04-16 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 5.95 | 120854 | 7159 | 0.83% |
| 2026-04-15 | 5.82 | 5.92 | 0.11 | 1.89% | 5.81 | 5.95 | 186158 | 11015 | 1.28% |
| 2026-04-14 | 5.75 | 5.81 | 0.09 | 1.57% | 5.73 | 5.82 | 146243 | 8450 | 1.01% |
| 2026-04-13 | 5.68 | 5.72 | 0.02 | 0.35% | 5.66 | 5.74 | 93275 | 5318 | 0.64% |
| 2026-04-10 | 5.69 | 5.70 | 0.02 | 0.35% | 5.69 | 5.76 | 121118 | 6934 | 0.84% |
| 2026-04-09 | 5.74 | 5.68 | -0.09 | -1.56% | 5.66 | 5.77 | 151376 | 8619 | 1.04% |
| 2026-04-08 | 5.68 | 5.77 | 0.17 | 3.04% | 5.65 | 5.77 | 184768 | 10560 | 1.27% |
| 2026-04-07 | 5.66 | 5.60 | -0.06 | -1.06% | 5.57 | 5.68 | 172764 | 9682 | 1.19% |
| 2026-04-03 | 5.77 | 5.66 | -0.12 | -2.08% | 5.65 | 5.78 | 153128 | 8712 | 1.06% |
| 2026-04-02 | 5.85 | 5.78 | -0.08 | -1.37% | 5.75 | 5.86 | 143981 | 8348 | 0.99% |
| 2026-04-01 | 5.94 | 5.86 | 0.02 | 0.34% | 5.82 | 5.98 | 194177 | 11435 | 1.34% |
| 2026-03-31 | 5.87 | 5.84 | -0.04 | -0.68% | 5.82 | 5.91 | 145831 | 8551 | 1.01% |
| 2026-03-30 | 5.70 | 5.88 | 0.13 | 2.26% | 5.67 | 5.92 | 222217 | 12902 | 1.53% |
| 2026-03-27 | 5.74 | 5.75 | -0.03 | -0.52% | 5.71 | 5.78 | 140036 | 8042 | 0.97% |
| 2026-03-26 | 5.83 | 5.78 | -0.01 | -0.17% | 5.76 | 5.85 | 159117 | 9234 | 1.10% |
| 2026-03-25 | 5.66 | 5.79 | 0.15 | 2.66% | 5.65 | 5.83 | 248646 | 14343 | 1.72% |
| 2026-03-24 | 5.61 | 5.64 | 0.09 | 1.62% | 5.51 | 5.66 | 159565 | 8920 | 1.10% |
| 2026-03-23 | 5.84 | 5.55 | -0.35 | -5.93% | 5.47 | 5.84 | 342290 | 19282 | 2.36% |