当前时间：2026-06-27 08:02:52 星期六休市中
| 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 | 4.36 | 4.39 | 0.04 | 0.92% | 4.31 | 4.51 | 72498 | 3196 | 1.27% |
| 2026-06-25 | 4.53 | 4.47 | -0.04 | -0.89% | 4.39 | 4.53 | 38933 | 1733 | 0.68% |
| 2026-06-24 | 4.66 | 4.51 | -0.16 | -3.43% | 4.48 | 4.66 | 43620 | 1981 | 0.77% |
| 2026-06-23 | 4.57 | 4.67 | 0.10 | 2.19% | 4.55 | 4.75 | 45838 | 2147 | 0.80% |
| 2026-06-22 | 4.60 | 4.57 | -0.03 | -0.65% | 4.42 | 4.60 | 57608 | 2582 | 1.01% |
| 2026-06-18 | 4.60 | 4.60 | -0.03 | -0.65% | 4.55 | 4.66 | 29526 | 1360 | 0.52% |
| 2026-06-17 | 4.75 | 4.63 | -0.14 | -2.94% | 4.59 | 4.76 | 51754 | 2407 | 0.91% |
| 2026-06-16 | 4.80 | 4.77 | -0.03 | -0.63% | 4.70 | 4.81 | 30768 | 1461 | 0.54% |
| 2026-06-15 | 4.85 | 4.80 | -0.03 | -0.62% | 4.76 | 4.93 | 43001 | 2072 | 0.75% |
| 2026-06-12 | 4.82 | 4.83 | 0.03 | 0.63% | 4.75 | 4.87 | 32391 | 1562 | 0.57% |
| 2026-06-11 | 4.81 | 4.80 | -0.06 | -1.23% | 4.74 | 4.85 | 34167 | 1636 | 0.60% |
| 2026-06-10 | 4.82 | 4.86 | 0.01 | 0.21% | 4.78 | 4.89 | 32834 | 1586 | 0.58% |
| 2026-06-09 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 33086 | 1610 | 0.58% |
| 2026-06-08 | 4.96 | 4.91 | -0.09 | -1.80% | 4.86 | 5.03 | 43626 | 2151 | 0.77% |
| 2026-06-05 | 4.92 | 5.00 | 0.06 | 1.21% | 4.92 | 5.03 | 38317 | 1911 | 0.67% |
| 2026-06-04 | 5.01 | 4.94 | -0.10 | -1.98% | 4.90 | 5.07 | 37569 | 1862 | 0.66% |
| 2026-06-03 | 5.13 | 5.04 | -0.08 | -1.56% | 5.00 | 5.14 | 35540 | 1791 | 0.62% |
| 2026-06-02 | 5.26 | 5.12 | -0.14 | -2.66% | 5.09 | 5.33 | 58670 | 3023 | 1.03% |
| 2026-06-01 | 5.10 | 5.26 | 0.18 | 3.54% | 5.00 | 5.27 | 57903 | 3008 | 1.02% |
| 2026-05-29 | 5.09 | 5.08 | 0.01 | 0.20% | 5.06 | 5.15 | 49683 | 2536 | 0.87% |
| 2026-05-28 | 5.05 | 5.07 | -0.02 | -0.39% | 4.99 | 5.12 | 43401 | 2193 | 0.76% |
| 2026-05-27 | 5.17 | 5.09 | -0.05 | -0.97% | 5.00 | 5.17 | 44471 | 2245 | 0.78% |
| 2026-05-26 | 5.24 | 5.14 | -0.10 | -1.91% | 5.10 | 5.24 | 36582 | 1890 | 0.64% |
| 2026-05-25 | 5.25 | 5.24 | -0.03 | -0.57% | 5.19 | 5.30 | 31189 | 1631 | 0.55% |
| 2026-05-22 | 5.28 | 5.27 | 0.00 | 0.00% | 5.17 | 5.28 | 38779 | 2022 | 0.68% |
| 2026-05-21 | 5.32 | 5.27 | -0.03 | -0.57% | 5.23 | 5.38 | 36923 | 1963 | 0.65% |
| 2026-05-20 | 5.34 | 5.30 | -0.08 | -1.49% | 5.26 | 5.37 | 24820 | 1313 | 0.44% |
| 2026-05-19 | 5.35 | 5.38 | 0.05 | 0.94% | 5.32 | 5.41 | 29384 | 1576 | 0.52% |
| 2026-05-18 | 5.36 | 5.33 | -0.04 | -0.74% | 5.24 | 5.38 | 48452 | 2563 | 0.85% |
| 2026-05-15 | 5.49 | 5.37 | -0.10 | -1.83% | 5.35 | 5.49 | 60506 | 3264 | 1.06% |
| 2026-05-14 | 5.52 | 5.47 | -0.03 | -0.55% | 5.44 | 5.53 | 47201 | 2588 | 0.83% |
| 2026-05-13 | 5.52 | 5.50 | -0.01 | -0.18% | 5.46 | 5.53 | 47140 | 2585 | 0.83% |
| 2026-05-12 | 5.63 | 5.51 | -0.13 | -2.30% | 5.50 | 5.63 | 55009 | 3055 | 0.97% |
| 2026-05-11 | 5.68 | 5.64 | -0.03 | -0.53% | 5.60 | 5.68 | 47185 | 2654 | 0.83% |
| 2026-05-08 | 5.66 | 5.67 | 0.04 | 0.71% | 5.61 | 5.69 | 37859 | 2140 | 0.66% |
| 2026-05-07 | 5.70 | 5.63 | -0.05 | -0.88% | 5.62 | 5.73 | 37987 | 2150 | 0.67% |
| 2026-05-06 | 5.72 | 5.68 | 0.02 | 0.35% | 5.64 | 5.72 | 49281 | 2801 | 0.86% |
| 2026-04-30 | 5.66 | 5.66 | -0.03 | -0.53% | 5.62 | 5.74 | 54733 | 3108 | 0.96% |
| 2026-04-29 | 5.63 | 5.69 | 0.06 | 1.07% | 5.59 | 5.74 | 57160 | 3256 | 1.00% |
| 2026-04-28 | 5.59 | 5.63 | 0.02 | 0.36% | 5.55 | 5.64 | 55590 | 3111 | 0.98% |
| 2026-04-27 | 5.55 | 5.61 | 0.04 | 0.72% | 5.49 | 5.64 | 57341 | 3186 | 1.01% |
| 2026-04-24 | 5.51 | 5.57 | 0.04 | 0.72% | 5.48 | 5.60 | 48792 | 2705 | 0.86% |
| 2026-04-23 | 5.58 | 5.53 | -0.06 | -1.07% | 5.49 | 5.59 | 64402 | 3553 | 1.13% |
| 2026-04-22 | 5.63 | 5.59 | -0.05 | -0.89% | 5.56 | 5.65 | 45849 | 2566 | 0.80% |
| 2026-04-21 | 5.65 | 5.64 | -0.01 | -0.18% | 5.60 | 5.67 | 39718 | 2236 | 0.70% |
| 2026-04-20 | 5.67 | 5.65 | -0.02 | -0.35% | 5.58 | 5.68 | 60060 | 3375 | 1.05% |
| 2026-04-17 | 5.81 | 5.67 | -0.15 | -2.58% | 5.65 | 5.81 | 81222 | 4624 | 1.43% |
| 2026-04-16 | 5.82 | 5.82 | 0.05 | 0.87% | 5.75 | 5.87 | 56924 | 3308 | 1.00% |
| 2026-04-15 | 5.81 | 5.77 | -0.04 | -0.69% | 5.70 | 5.84 | 62322 | 3581 | 1.09% |
| 2026-04-14 | 5.77 | 5.81 | 0.06 | 1.04% | 5.68 | 5.81 | 51187 | 2948 | 0.90% |
| 2026-04-13 | 5.73 | 5.75 | 0.02 | 0.35% | 5.69 | 5.80 | 36416 | 2091 | 0.64% |
| 2026-04-10 | 5.74 | 5.73 | 0.02 | 0.35% | 5.70 | 5.79 | 38511 | 2214 | 0.68% |
| 2026-04-09 | 5.84 | 5.71 | -0.12 | -2.06% | 5.69 | 5.85 | 45452 | 2613 | 0.80% |
| 2026-04-08 | 5.81 | 5.83 | 0.07 | 1.22% | 5.79 | 5.90 | 53830 | 3137 | 0.94% |
| 2026-04-07 | 5.60 | 5.76 | 0.16 | 2.86% | 5.55 | 5.77 | 58371 | 3323 | 1.02% |
| 2026-04-03 | 5.79 | 5.60 | -0.19 | -3.28% | 5.57 | 5.79 | 65634 | 3707 | 1.15% |
| 2026-04-02 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.86 | 50222 | 2921 | 0.88% |
| 2026-04-01 | 5.81 | 5.79 | 0.04 | 0.70% | 5.71 | 5.84 | 60240 | 3472 | 1.06% |
| 2026-03-31 | 5.83 | 5.75 | -0.10 | -1.71% | 5.71 | 5.92 | 89842 | 5225 | 1.58% |
| 2026-03-30 | 5.71 | 5.85 | 0.10 | 1.74% | 5.68 | 5.85 | 46090 | 2669 | 0.81% |
| 2026-03-27 | 5.62 | 5.75 | 0.10 | 1.77% | 5.61 | 5.75 | 41033 | 2340 | 0.72% |
| 2026-03-26 | 5.67 | 5.65 | -0.03 | -0.53% | 5.64 | 5.74 | 37648 | 2141 | 0.66% |
| 2026-03-25 | 5.59 | 5.68 | 0.13 | 2.34% | 5.54 | 5.69 | 58355 | 3284 | 1.02% |
| 2026-03-24 | 5.54 | 5.55 | 0.12 | 2.21% | 5.41 | 5.56 | 52454 | 2883 | 0.92% |
| 2026-03-23 | 5.63 | 5.43 | -0.31 | -5.40% | 5.41 | 5.65 | 120190 | 6623 | 2.11% |
| 2026-03-20 | 5.96 | 5.74 | -0.20 | -3.37% | 5.73 | 5.96 | 117559 | 6840 | 2.06% |
| 2026-03-19 | 6.05 | 5.94 | -0.12 | -1.98% | 5.92 | 6.07 | 62890 | 3767 | 1.10% |