当前时间：2026-06-25 22:36:06 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 4.58 | 4.48 | -0.12 | -2.61% | 4.41 | 4.60 | 81940 | 3671 | 1.49% |
| 2026-06-24 | 4.68 | 4.60 | -0.08 | -1.71% | 4.50 | 4.70 | 96571 | 4431 | 1.75% |
| 2026-06-23 | 4.59 | 4.68 | 0.05 | 1.08% | 4.59 | 4.80 | 114987 | 5432 | 2.09% |
| 2026-06-22 | 4.51 | 4.63 | 0.08 | 1.76% | 4.35 | 4.65 | 122439 | 5480 | 2.22% |
| 2026-06-18 | 4.61 | 4.55 | -0.09 | -1.94% | 4.52 | 4.65 | 62718 | 2866 | 1.14% |
| 2026-06-17 | 4.76 | 4.64 | -0.12 | -2.52% | 4.56 | 4.79 | 110374 | 5128 | 2.00% |
| 2026-06-16 | 4.74 | 4.76 | 0.04 | 0.85% | 4.66 | 4.77 | 58202 | 2748 | 1.06% |
| 2026-06-15 | 4.74 | 4.72 | -0.01 | -0.21% | 4.68 | 4.90 | 80483 | 3846 | 1.46% |
| 2026-06-12 | 4.65 | 4.73 | 0.10 | 2.16% | 4.54 | 4.77 | 95934 | 4501 | 1.74% |
| 2026-06-11 | 4.64 | 4.63 | -0.02 | -0.43% | 4.54 | 4.69 | 76731 | 3531 | 1.39% |
| 2026-06-10 | 4.68 | 4.65 | -0.08 | -1.69% | 4.57 | 4.75 | 76760 | 3557 | 1.39% |
| 2026-06-09 | 4.75 | 4.73 | 0.02 | 0.42% | 4.68 | 4.80 | 65338 | 3099 | 1.19% |
| 2026-06-08 | 4.82 | 4.71 | -0.19 | -3.88% | 4.66 | 4.90 | 89834 | 4289 | 1.63% |
| 2026-06-05 | 4.80 | 4.90 | 0.09 | 1.87% | 4.77 | 4.93 | 84837 | 4134 | 1.54% |
| 2026-06-04 | 4.96 | 4.81 | -0.16 | -3.22% | 4.78 | 4.97 | 84982 | 4116 | 1.54% |
| 2026-06-03 | 4.96 | 4.97 | 0.01 | 0.20% | 4.90 | 4.99 | 69354 | 3429 | 1.26% |
| 2026-06-02 | 5.08 | 4.96 | -0.14 | -2.75% | 4.93 | 5.11 | 104487 | 5217 | 1.90% |
| 2026-06-01 | 4.85 | 5.10 | 0.27 | 5.59% | 4.84 | 5.13 | 146675 | 7409 | 2.66% |
| 2026-05-29 | 4.90 | 4.83 | -0.07 | -1.43% | 4.80 | 4.94 | 82271 | 4011 | 1.49% |
| 2026-05-28 | 4.92 | 4.90 | -0.02 | -0.41% | 4.81 | 4.95 | 91529 | 4479 | 1.66% |
| 2026-05-27 | 5.07 | 4.92 | -0.17 | -3.34% | 4.85 | 5.07 | 127868 | 6303 | 2.32% |
| 2026-05-26 | 5.21 | 5.09 | -0.12 | -2.30% | 5.02 | 5.21 | 110683 | 5629 | 2.01% |
| 2026-05-25 | 5.26 | 5.21 | -0.07 | -1.33% | 5.14 | 5.31 | 91878 | 4787 | 1.67% |
| 2026-05-22 | 5.29 | 5.28 | 0.05 | 0.96% | 5.17 | 5.31 | 64388 | 3377 | 1.17% |
| 2026-05-21 | 5.44 | 5.23 | -0.21 | -3.86% | 5.23 | 5.46 | 107226 | 5739 | 1.95% |
| 2026-05-20 | 5.59 | 5.44 | -0.17 | -3.03% | 5.42 | 5.59 | 82458 | 4514 | 1.50% |
| 2026-05-19 | 5.61 | 5.61 | 0.01 | 0.18% | 5.53 | 5.62 | 64549 | 3595 | 1.17% |
| 2026-05-18 | 5.67 | 5.60 | -0.09 | -1.58% | 5.53 | 5.69 | 107534 | 6012 | 1.95% |
| 2026-05-15 | 5.77 | 5.69 | -0.05 | -0.87% | 5.68 | 5.77 | 78763 | 4507 | 1.43% |
| 2026-05-14 | 5.85 | 5.74 | -0.08 | -1.37% | 5.73 | 5.85 | 79551 | 4582 | 1.44% |
| 2026-05-13 | 5.79 | 5.82 | 0.04 | 0.69% | 5.75 | 5.83 | 91680 | 5306 | 1.66% |
| 2026-05-12 | 5.87 | 5.78 | -0.10 | -1.70% | 5.75 | 5.87 | 123557 | 7162 | 2.24% |
| 2026-05-11 | 5.86 | 5.88 | 0.03 | 0.51% | 5.83 | 5.89 | 100848 | 5910 | 1.83% |
| 2026-05-08 | 5.84 | 5.85 | 0.01 | 0.17% | 5.78 | 5.87 | 127116 | 7398 | 2.31% |
| 2026-05-07 | 5.91 | 5.84 | -0.08 | -1.35% | 5.84 | 5.92 | 151231 | 8857 | 2.75% |
| 2026-05-06 | 5.96 | 5.92 | -0.03 | -0.50% | 5.87 | 5.98 | 175327 | 10353 | 3.18% |
| 2026-04-30 | 6.05 | 5.95 | -0.06 | -1.00% | 5.92 | 6.07 | 140691 | 8425 | 2.55% |
| 2026-04-29 | 5.95 | 6.01 | 0.01 | 0.17% | 5.89 | 6.05 | 150691 | 9036 | 2.74% |
| 2026-04-28 | 5.92 | 6.00 | 0.07 | 1.18% | 5.91 | 6.12 | 191897 | 11527 | 3.48% |
| 2026-04-27 | 6.11 | 5.93 | -0.23 | -3.73% | 5.89 | 6.11 | 269643 | 16083 | 4.90% |
| 2026-04-24 | 6.04 | 6.16 | 0.16 | 2.67% | 5.92 | 6.28 | 355880 | 21752 | 6.46% |
| 2026-04-23 | 6.21 | 6.00 | -0.27 | -4.31% | 6.00 | 6.25 | 411102 | 24963 | 7.47% |
| 2026-04-22 | 5.90 | 6.27 | 0.38 | 6.45% | 5.90 | 6.48 | 616061 | 39149 | 11.19% |
| 2026-04-21 | 5.84 | 5.89 | 0.06 | 1.03% | 5.75 | 5.90 | 104671 | 6102 | 1.90% |
| 2026-04-20 | 5.85 | 5.83 | -0.01 | -0.17% | 5.80 | 5.88 | 75973 | 4429 | 1.38% |
| 2026-04-17 | 5.86 | 5.84 | -0.04 | -0.68% | 5.80 | 5.90 | 70906 | 4137 | 1.29% |
| 2026-04-16 | 5.85 | 5.88 | 0.04 | 0.68% | 5.83 | 5.91 | 80390 | 4716 | 1.46% |
| 2026-04-15 | 5.90 | 5.84 | -0.06 | -1.02% | 5.82 | 5.91 | 94834 | 5547 | 1.72% |
| 2026-04-14 | 6.00 | 5.90 | -0.09 | -1.50% | 5.82 | 6.01 | 151450 | 8895 | 2.75% |
| 2026-04-13 | 5.96 | 5.99 | 0.03 | 0.50% | 5.88 | 6.05 | 124550 | 7421 | 2.26% |
| 2026-04-10 | 5.95 | 5.96 | 0.01 | 0.17% | 5.88 | 6.01 | 115930 | 6914 | 2.11% |
| 2026-04-09 | 5.95 | 5.95 | -0.04 | -0.67% | 5.90 | 6.17 | 205999 | 12333 | 3.74% |
| 2026-04-08 | 6.08 | 5.99 | -0.11 | -1.80% | 5.90 | 6.12 | 244000 | 14598 | 4.43% |
| 2026-04-07 | 5.82 | 6.10 | 0.32 | 5.54% | 5.77 | 6.13 | 177049 | 10662 | 3.21% |
| 2026-04-03 | 6.02 | 5.78 | -0.23 | -3.83% | 5.75 | 6.05 | 135797 | 7901 | 2.47% |
| 2026-04-02 | 6.09 | 6.01 | -0.09 | -1.48% | 5.97 | 6.12 | 91647 | 5533 | 1.66% |
| 2026-04-01 | 6.11 | 6.10 | 0.09 | 1.50% | 6.01 | 6.14 | 108857 | 6623 | 1.98% |
| 2026-03-31 | 6.19 | 6.01 | -0.18 | -2.91% | 6.00 | 6.25 | 125772 | 7690 | 2.28% |
| 2026-03-30 | 6.12 | 6.19 | 0.04 | 0.65% | 6.07 | 6.25 | 134755 | 8311 | 2.45% |
| 2026-03-27 | 5.98 | 6.15 | 0.16 | 2.67% | 5.94 | 6.18 | 160048 | 9802 | 2.91% |
| 2026-03-26 | 5.99 | 5.99 | -0.01 | -0.17% | 5.94 | 6.22 | 154742 | 9395 | 2.81% |
| 2026-03-25 | 5.82 | 6.00 | 0.19 | 3.27% | 5.78 | 6.07 | 161578 | 9613 | 2.93% |
| 2026-03-24 | 5.90 | 5.81 | 0.01 | 0.17% | 5.65 | 5.92 | 182407 | 10486 | 3.31% |
| 2026-03-23 | 5.89 | 5.80 | -0.15 | -2.52% | 5.72 | 6.03 | 225837 | 13251 | 4.10% |
| 2026-03-20 | 6.19 | 5.95 | -0.19 | -3.09% | 5.91 | 6.20 | 272071 | 16353 | 4.94% |
| 2026-03-19 | 6.42 | 6.14 | -0.28 | -4.36% | 6.12 | 6.53 | 323341 | 20229 | 5.87% |
| 2026-03-18 | 6.55 | 6.42 | -0.15 | -2.28% | 6.35 | 6.58 | 233971 | 15071 | 4.25% |
| 2026-03-17 | 6.65 | 6.57 | -0.06 | -0.90% | 6.56 | 6.81 | 210913 | 14060 | 3.83% |