当前时间：2026-06-24 14:48:42 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4.75 | 4.78 | -0.01 | -0.21% | 4.75 | 4.85 | 67937 | 3262 | 0.75% |
| 2026-06-22 | 4.76 | 4.79 | 0.04 | 0.84% | 4.60 | 4.80 | 89962 | 4212 | 1.00% |
| 2026-06-18 | 4.85 | 4.75 | -0.11 | -2.26% | 4.73 | 4.85 | 62187 | 2964 | 0.69% |
| 2026-06-17 | 4.92 | 4.86 | -0.06 | -1.22% | 4.83 | 4.92 | 58484 | 2848 | 0.65% |
| 2026-06-16 | 4.96 | 4.92 | -0.05 | -1.01% | 4.89 | 4.96 | 60448 | 2972 | 0.67% |
| 2026-06-15 | 4.85 | 4.97 | 0.14 | 2.90% | 4.85 | 4.98 | 115720 | 5706 | 1.28% |
| 2026-06-12 | 4.76 | 4.83 | 0.09 | 1.90% | 4.76 | 4.85 | 65045 | 3131 | 0.72% |
| 2026-06-11 | 4.79 | 4.74 | -0.07 | -1.46% | 4.73 | 4.82 | 57963 | 2757 | 0.64% |
| 2026-06-10 | 4.90 | 4.81 | -0.12 | -2.43% | 4.76 | 4.91 | 111090 | 5355 | 1.23% |
| 2026-06-09 | 4.94 | 4.93 | 0.00 | 0.00% | 4.87 | 4.95 | 74869 | 3672 | 0.83% |
| 2026-06-08 | 5.02 | 4.93 | -0.19 | -3.71% | 4.86 | 5.08 | 216417 | 10751 | 2.40% |
| 2026-06-05 | 5.25 | 5.12 | -0.13 | -2.48% | 5.09 | 5.31 | 225893 | 11731 | 2.50% |
| 2026-06-04 | 5.26 | 5.25 | -0.04 | -0.76% | 5.18 | 5.31 | 144332 | 7571 | 1.60% |
| 2026-06-03 | 5.27 | 5.29 | 0.02 | 0.38% | 5.19 | 5.31 | 160307 | 8435 | 1.78% |
| 2026-06-02 | 5.38 | 5.27 | -0.18 | -3.30% | 5.23 | 5.38 | 211640 | 11178 | 2.35% |
| 2026-06-01 | 5.15 | 5.45 | 0.32 | 6.24% | 5.10 | 5.50 | 450419 | 24154 | 4.99% |
| 2026-05-29 | 5.07 | 5.13 | 0.06 | 1.18% | 5.04 | 5.20 | 133248 | 6831 | 1.48% |
| 2026-05-28 | 5.02 | 5.07 | 0.07 | 1.40% | 5.00 | 5.09 | 80097 | 4048 | 0.89% |
| 2026-05-27 | 5.05 | 5.00 | -0.07 | -1.38% | 4.98 | 5.06 | 87678 | 4392 | 0.97% |
| 2026-05-26 | 5.16 | 5.07 | -0.12 | -2.31% | 5.01 | 5.16 | 170030 | 8603 | 1.88% |
| 2026-05-25 | 5.22 | 5.19 | -0.02 | -0.38% | 5.16 | 5.25 | 137017 | 7130 | 1.52% |
| 2026-05-22 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 80144 | 4159 | 0.89% |
| 2026-05-21 | 5.25 | 5.19 | -0.07 | -1.33% | 5.14 | 5.28 | 149588 | 7814 | 1.66% |
| 2026-05-20 | 5.36 | 5.26 | -0.14 | -2.59% | 5.21 | 5.36 | 162836 | 8573 | 1.80% |
| 2026-05-19 | 5.16 | 5.40 | 0.24 | 4.65% | 5.14 | 5.50 | 341575 | 18237 | 3.79% |
| 2026-05-18 | 5.17 | 5.16 | -0.03 | -0.58% | 5.12 | 5.19 | 84465 | 4346 | 0.94% |
| 2026-05-15 | 5.25 | 5.19 | -0.06 | -1.14% | 5.14 | 5.26 | 135622 | 7030 | 1.50% |
| 2026-05-14 | 5.32 | 5.25 | -0.06 | -1.13% | 5.24 | 5.36 | 171546 | 9076 | 1.90% |
| 2026-05-13 | 5.26 | 5.31 | 0.08 | 1.53% | 5.24 | 5.33 | 179985 | 9546 | 1.99% |
| 2026-05-12 | 5.26 | 5.23 | -0.05 | -0.95% | 5.23 | 5.30 | 113397 | 5971 | 1.26% |
| 2026-05-11 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.29 | 133273 | 7017 | 1.48% |
| 2026-05-08 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.30 | 141932 | 7486 | 1.57% |
| 2026-05-07 | 5.26 | 5.25 | -0.01 | -0.19% | 5.23 | 5.30 | 112458 | 5907 | 1.25% |
| 2026-05-06 | 5.20 | 5.26 | 0.07 | 1.35% | 5.19 | 5.26 | 133830 | 7002 | 1.48% |
| 2026-04-30 | 5.18 | 5.19 | -0.02 | -0.38% | 5.16 | 5.21 | 116090 | 6012 | 1.29% |
| 2026-04-29 | 5.17 | 5.21 | 0.01 | 0.19% | 5.12 | 5.22 | 118177 | 6123 | 1.31% |
| 2026-04-28 | 5.15 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 82724 | 4287 | 0.92% |
| 2026-04-27 | 5.15 | 5.17 | -0.01 | -0.19% | 5.13 | 5.19 | 80072 | 4131 | 0.89% |
| 2026-04-24 | 5.26 | 5.18 | -0.10 | -1.89% | 5.14 | 5.26 | 171903 | 8930 | 1.91% |
| 2026-04-23 | 5.25 | 5.28 | 0.03 | 0.57% | 5.20 | 5.28 | 147998 | 7763 | 1.64% |
| 2026-04-22 | 5.27 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 100816 | 5299 | 1.12% |
| 2026-04-21 | 5.26 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 129809 | 6835 | 1.44% |
| 2026-04-20 | 5.26 | 5.27 | 0.00 | 0.00% | 5.22 | 5.28 | 102780 | 5402 | 1.14% |
| 2026-04-17 | 5.32 | 5.27 | -0.05 | -0.94% | 5.26 | 5.33 | 127045 | 6704 | 1.41% |
| 2026-04-16 | 5.33 | 5.32 | -0.01 | -0.19% | 5.27 | 5.34 | 154801 | 8204 | 1.72% |
| 2026-04-15 | 5.38 | 5.33 | -0.04 | -0.74% | 5.32 | 5.39 | 120203 | 6422 | 1.33% |
| 2026-04-14 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.41 | 118616 | 6355 | 1.31% |
| 2026-04-13 | 5.33 | 5.40 | 0.05 | 0.93% | 5.30 | 5.41 | 121638 | 6519 | 1.35% |
| 2026-04-10 | 5.40 | 5.35 | -0.02 | -0.37% | 5.34 | 5.43 | 137430 | 7396 | 1.52% |
| 2026-04-09 | 5.48 | 5.37 | -0.13 | -2.36% | 5.35 | 5.56 | 162253 | 8791 | 1.80% |
| 2026-04-08 | 5.42 | 5.50 | 0.11 | 2.04% | 5.39 | 5.50 | 198500 | 10838 | 2.20% |
| 2026-04-07 | 5.30 | 5.39 | 0.11 | 2.08% | 5.17 | 5.40 | 251598 | 13330 | 2.79% |
| 2026-04-03 | 5.53 | 5.28 | -0.24 | -4.35% | 5.28 | 5.58 | 311030 | 16693 | 3.45% |
| 2026-04-02 | 5.59 | 5.52 | -0.08 | -1.43% | 5.47 | 5.67 | 242443 | 13463 | 2.69% |
| 2026-04-01 | 5.60 | 5.60 | 0.07 | 1.27% | 5.55 | 5.76 | 259985 | 14645 | 2.88% |
| 2026-03-31 | 5.67 | 5.53 | -0.18 | -3.15% | 5.52 | 5.76 | 274663 | 15447 | 3.04% |
| 2026-03-30 | 5.73 | 5.71 | -0.08 | -1.38% | 5.52 | 5.77 | 340652 | 19193 | 3.78% |
| 2026-03-27 | 5.82 | 5.79 | -0.10 | -1.70% | 5.73 | 5.88 | 383069 | 22174 | 4.25% |
| 2026-03-26 | 5.86 | 5.89 | 0.04 | 0.68% | 5.78 | 5.93 | 517314 | 30359 | 5.73% |
| 2026-03-25 | 5.65 | 5.85 | 0.20 | 3.54% | 5.61 | 5.89 | 539040 | 31346 | 5.97% |
| 2026-03-24 | 5.45 | 5.65 | 0.28 | 5.21% | 5.42 | 5.65 | 313325 | 17337 | 3.47% |
| 2026-03-23 | 5.57 | 5.37 | -0.27 | -4.79% | 5.32 | 5.57 | 309417 | 16847 | 3.43% |
| 2026-03-20 | 5.63 | 5.64 | -0.01 | -0.18% | 5.61 | 5.75 | 273970 | 15549 | 3.04% |
| 2026-03-19 | 5.68 | 5.65 | -0.06 | -1.05% | 5.63 | 5.74 | 229715 | 13062 | 2.55% |
| 2026-03-18 | 5.62 | 5.71 | 0.09 | 1.60% | 5.59 | 5.73 | 198946 | 11310 | 2.20% |
| 2026-03-17 | 5.68 | 5.62 | -0.08 | -1.40% | 5.61 | 5.73 | 190033 | 10788 | 2.11% |
| 2026-03-16 | 5.71 | 5.70 | 0.00 | 0.00% | 5.65 | 5.75 | 211334 | 12028 | 2.34% |