当前时间：2026-06-25 16:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.54 | 4.41 | -0.19 | -4.13% | 4.38 | 4.59 | 91082 | 4048 | 0.62% |
| 2026-06-23 | 4.53 | 4.80 | 0.24 | 5.26% | 4.52 | 4.84 | 124409 | 5894 | 0.85% |
| 2026-06-22 | 4.49 | 4.56 | 0.05 | 1.11% | 4.38 | 4.56 | 69715 | 3107 | 0.48% |
| 2026-06-18 | 4.63 | 4.51 | -0.13 | -2.80% | 4.48 | 4.63 | 79784 | 3612 | 0.54% |
| 2026-06-17 | 4.70 | 4.64 | -0.05 | -1.07% | 4.61 | 4.71 | 31106 | 1442 | 0.21% |
| 2026-06-16 | 4.68 | 4.69 | 0.01 | 0.21% | 4.66 | 4.76 | 41188 | 1937 | 0.28% |
| 2026-06-15 | 4.72 | 4.68 | -0.01 | -0.21% | 4.64 | 4.77 | 53571 | 2512 | 0.37% |
| 2026-06-12 | 4.62 | 4.69 | 0.09 | 1.96% | 4.57 | 4.70 | 57904 | 2694 | 0.39% |
| 2026-06-11 | 4.68 | 4.60 | -0.10 | -2.13% | 4.53 | 4.70 | 66370 | 3048 | 0.45% |
| 2026-06-10 | 4.70 | 4.70 | -0.02 | -0.42% | 4.61 | 4.72 | 67216 | 3134 | 0.46% |
| 2026-06-09 | 4.73 | 4.72 | -0.01 | -0.21% | 4.66 | 4.79 | 64606 | 3046 | 0.44% |
| 2026-06-08 | 4.92 | 4.73 | -0.26 | -5.21% | 4.60 | 4.97 | 159321 | 7613 | 1.09% |
| 2026-06-05 | 5.14 | 4.99 | -0.20 | -3.85% | 4.98 | 5.20 | 153433 | 7728 | 1.05% |
| 2026-06-04 | 5.37 | 5.19 | -0.22 | -4.07% | 5.07 | 5.39 | 173488 | 9018 | 1.18% |
| 2026-06-03 | 5.33 | 5.41 | 0.06 | 1.12% | 5.23 | 5.45 | 123701 | 6618 | 0.84% |
| 2026-06-02 | 5.31 | 5.35 | 0.03 | 0.56% | 5.26 | 5.40 | 150363 | 8006 | 1.02% |
| 2026-06-01 | 5.30 | 5.32 | 0.04 | 0.76% | 5.15 | 5.35 | 162062 | 8544 | 1.10% |
| 2026-05-29 | 5.20 | 5.28 | 0.09 | 1.73% | 5.19 | 5.32 | 110760 | 5833 | 0.75% |
| 2026-05-28 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.46 | 114772 | 6073 | 0.78% |
| 2026-05-27 | 5.21 | 5.27 | 0.05 | 0.96% | 5.17 | 5.35 | 123592 | 6523 | 0.84% |
| 2026-05-26 | 5.18 | 5.22 | 0.03 | 0.58% | 5.07 | 5.29 | 77354 | 4014 | 0.53% |
| 2026-05-25 | 5.09 | 5.19 | 0.09 | 1.76% | 5.08 | 5.21 | 55527 | 2871 | 0.38% |
| 2026-05-22 | 5.09 | 5.10 | 0.01 | 0.20% | 4.99 | 5.11 | 69139 | 3487 | 0.47% |
| 2026-05-21 | 5.14 | 5.09 | -0.04 | -0.78% | 5.07 | 5.23 | 72310 | 3733 | 0.49% |
| 2026-05-20 | 5.22 | 5.13 | -0.11 | -2.10% | 5.11 | 5.23 | 73311 | 3766 | 0.50% |
| 2026-05-19 | 5.18 | 5.24 | 0.06 | 1.16% | 5.18 | 5.38 | 84490 | 4445 | 0.58% |
| 2026-05-18 | 5.23 | 5.18 | -0.07 | -1.33% | 5.12 | 5.28 | 72026 | 3722 | 0.49% |
| 2026-05-15 | 5.32 | 5.25 | -0.05 | -0.94% | 5.16 | 5.35 | 109453 | 5756 | 0.75% |
| 2026-05-14 | 5.27 | 5.30 | 0.00 | 0.00% | 5.24 | 5.49 | 171800 | 9279 | 1.17% |
| 2026-05-13 | 5.04 | 5.30 | 0.24 | 4.74% | 5.02 | 5.31 | 204592 | 10675 | 1.39% |
| 2026-05-12 | 5.00 | 5.06 | 0.06 | 1.20% | 4.97 | 5.07 | 80066 | 4020 | 0.55% |
| 2026-05-11 | 5.04 | 5.00 | -0.03 | -0.60% | 4.97 | 5.04 | 42905 | 2142 | 0.29% |
| 2026-05-08 | 4.98 | 5.03 | 0.04 | 0.80% | 4.96 | 5.04 | 51706 | 2585 | 0.35% |
| 2026-05-07 | 5.07 | 4.99 | -0.08 | -1.58% | 4.98 | 5.07 | 73190 | 3669 | 0.50% |
| 2026-05-06 | 5.03 | 5.07 | 0.04 | 0.80% | 5.03 | 5.08 | 56809 | 2870 | 0.39% |
| 2026-04-30 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.07 | 39289 | 1974 | 0.27% |
| 2026-04-29 | 5.00 | 5.04 | 0.05 | 1.00% | 4.97 | 5.07 | 93808 | 4732 | 0.64% |
| 2026-04-28 | 4.93 | 4.99 | 0.02 | 0.40% | 4.91 | 5.02 | 98878 | 4917 | 0.67% |
| 2026-04-27 | 5.10 | 4.97 | -0.17 | -3.31% | 4.86 | 5.15 | 215992 | 10653 | 1.47% |
| 2026-04-24 | 5.18 | 5.14 | -0.05 | -0.96% | 5.10 | 5.18 | 48976 | 2514 | 0.33% |
| 2026-04-23 | 5.13 | 5.19 | 0.06 | 1.17% | 5.09 | 5.19 | 51045 | 2629 | 0.35% |
| 2026-04-22 | 5.15 | 5.13 | -0.05 | -0.97% | 5.12 | 5.17 | 31934 | 1643 | 0.22% |
| 2026-04-21 | 5.13 | 5.18 | 0.06 | 1.17% | 5.11 | 5.20 | 52535 | 2710 | 0.36% |
| 2026-04-20 | 5.12 | 5.12 | 0.02 | 0.39% | 5.07 | 5.13 | 38769 | 1978 | 0.26% |
| 2026-04-17 | 5.14 | 5.10 | -0.05 | -0.97% | 5.09 | 5.15 | 32444 | 1656 | 0.22% |
| 2026-04-16 | 5.12 | 5.15 | 0.04 | 0.78% | 5.09 | 5.16 | 40114 | 2057 | 0.27% |
| 2026-04-15 | 5.11 | 5.11 | 0.01 | 0.20% | 5.08 | 5.14 | 42040 | 2145 | 0.29% |
| 2026-04-14 | 5.08 | 5.10 | 0.04 | 0.79% | 5.04 | 5.11 | 44313 | 2246 | 0.30% |
| 2026-04-13 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.10 | 40482 | 2044 | 0.28% |
| 2026-04-10 | 5.10 | 5.10 | 0.02 | 0.39% | 5.08 | 5.14 | 46029 | 2351 | 0.31% |
| 2026-04-09 | 5.20 | 5.08 | -0.10 | -1.93% | 5.06 | 5.20 | 61317 | 3132 | 0.42% |
| 2026-04-08 | 5.15 | 5.18 | 0.09 | 1.77% | 5.11 | 5.20 | 59185 | 3063 | 0.40% |
| 2026-04-07 | 5.00 | 5.09 | 0.09 | 1.80% | 4.94 | 5.10 | 71910 | 3625 | 0.49% |
| 2026-04-03 | 5.16 | 5.00 | -0.17 | -3.29% | 4.97 | 5.18 | 103181 | 5186 | 0.70% |
| 2026-04-02 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.24 | 49696 | 2580 | 0.34% |
| 2026-04-01 | 5.25 | 5.21 | -0.01 | -0.19% | 5.19 | 5.30 | 48170 | 2519 | 0.33% |
| 2026-03-31 | 5.26 | 5.22 | -0.08 | -1.51% | 5.19 | 5.35 | 64590 | 3397 | 0.44% |
| 2026-03-30 | 5.28 | 5.30 | 0.00 | 0.00% | 5.18 | 5.33 | 52262 | 2746 | 0.36% |
| 2026-03-27 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.38 | 88661 | 4717 | 0.60% |
| 2026-03-26 | 5.38 | 5.34 | -0.04 | -0.74% | 5.34 | 5.44 | 67162 | 3613 | 0.46% |
| 2026-03-25 | 5.22 | 5.38 | 0.17 | 3.26% | 5.17 | 5.38 | 93924 | 4988 | 0.64% |
| 2026-03-24 | 5.12 | 5.21 | 0.20 | 3.99% | 5.05 | 5.22 | 111112 | 5709 | 0.76% |
| 2026-03-23 | 5.30 | 5.01 | -0.33 | -6.18% | 4.96 | 5.34 | 161867 | 8262 | 1.10% |
| 2026-03-20 | 5.38 | 5.34 | -0.05 | -0.93% | 5.30 | 5.46 | 60833 | 3271 | 0.41% |
| 2026-03-19 | 5.46 | 5.39 | -0.08 | -1.46% | 5.36 | 5.48 | 54308 | 2942 | 0.37% |
| 2026-03-18 | 5.51 | 5.47 | -0.02 | -0.36% | 5.39 | 5.51 | 57864 | 3148 | 0.39% |
| 2026-03-17 | 5.52 | 5.49 | -0.01 | -0.18% | 5.47 | 5.56 | 67170 | 3701 | 0.46% |