当前时间：2026-07-01 15:15:41 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 4.41 | 4.39 | -0.03 | -0.68% | 4.33 | 4.54 | 140266 | 6192 | 2.61% |
| 2026-06-29 | 4.45 | 4.42 | -0.02 | -0.45% | 4.28 | 4.72 | 198530 | 8818 | 3.69% |
| 2026-06-26 | 4.76 | 4.44 | -0.30 | -6.33% | 4.40 | 4.76 | 213265 | 9664 | 3.96% |
| 2026-06-25 | 4.98 | 4.74 | -0.24 | -4.82% | 4.72 | 5.02 | 223403 | 10751 | 4.15% |
| 2026-06-24 | 4.99 | 4.98 | -0.07 | -1.39% | 4.87 | 5.08 | 202299 | 10035 | 3.76% |
| 2026-06-23 | 4.86 | 5.05 | 0.21 | 4.34% | 4.86 | 5.15 | 326396 | 16329 | 6.06% |
| 2026-06-22 | 4.98 | 4.84 | -0.13 | -2.62% | 4.76 | 5.10 | 286102 | 13870 | 5.31% |
| 2026-06-18 | 4.56 | 4.97 | 0.34 | 7.34% | 4.49 | 5.08 | 618666 | 30170 | 11.49% |
| 2026-06-17 | 4.16 | 4.63 | 0.42 | 9.98% | 4.04 | 4.63 | 447360 | 19427 | 8.31% |
| 2026-06-16 | 3.99 | 4.21 | 0.21 | 5.25% | 3.91 | 4.26 | 225541 | 9247 | 4.19% |
| 2026-06-15 | 4.08 | 4.00 | -0.06 | -1.48% | 3.96 | 4.18 | 116036 | 4684 | 2.16% |
| 2026-06-12 | 4.00 | 4.06 | 0.07 | 1.75% | 3.93 | 4.09 | 116114 | 4690 | 2.16% |
| 2026-06-11 | 4.00 | 3.99 | -0.04 | -0.99% | 3.92 | 4.04 | 86020 | 3409 | 1.60% |
| 2026-06-10 | 4.06 | 4.03 | -0.04 | -0.98% | 3.95 | 4.10 | 101949 | 4081 | 1.89% |
| 2026-06-09 | 4.09 | 4.07 | 0.00 | 0.00% | 4.00 | 4.13 | 98555 | 4008 | 1.83% |
| 2026-06-08 | 4.05 | 4.07 | -0.10 | -2.40% | 3.98 | 4.22 | 145395 | 5950 | 2.70% |
| 2026-06-05 | 4.11 | 4.17 | 0.06 | 1.46% | 4.08 | 4.25 | 147004 | 6142 | 2.73% |
| 2026-06-04 | 4.17 | 4.11 | -0.08 | -1.91% | 4.08 | 4.21 | 101682 | 4196 | 1.89% |
| 2026-06-03 | 4.21 | 4.19 | -0.04 | -0.95% | 4.15 | 4.25 | 93012 | 3907 | 1.73% |
| 2026-06-02 | 4.45 | 4.23 | -0.22 | -4.94% | 4.20 | 4.48 | 188067 | 7995 | 3.49% |
| 2026-06-01 | 4.28 | 4.45 | 0.18 | 4.22% | 4.19 | 4.46 | 190388 | 8353 | 3.54% |
| 2026-05-29 | 4.33 | 4.27 | -0.06 | -1.39% | 4.22 | 4.76 | 238319 | 10388 | 4.43% |
| 2026-05-28 | 4.24 | 4.33 | 0.07 | 1.64% | 4.18 | 4.35 | 124466 | 5327 | 2.31% |
| 2026-05-27 | 4.37 | 4.26 | -0.11 | -2.52% | 4.21 | 4.41 | 118121 | 5033 | 2.19% |
| 2026-05-26 | 4.48 | 4.37 | -0.08 | -1.80% | 4.32 | 4.49 | 113911 | 4992 | 2.12% |
| 2026-05-25 | 4.62 | 4.45 | -0.12 | -2.63% | 4.42 | 4.67 | 108406 | 4873 | 2.01% |
| 2026-05-22 | 4.52 | 4.57 | 0.07 | 1.56% | 4.43 | 4.61 | 107818 | 4873 | 2.00% |
| 2026-05-21 | 4.68 | 4.50 | -0.15 | -3.23% | 4.49 | 4.72 | 136006 | 6288 | 2.53% |
| 2026-05-20 | 4.69 | 4.65 | -0.09 | -1.90% | 4.59 | 4.72 | 117948 | 5466 | 2.19% |
| 2026-05-19 | 4.78 | 4.74 | -0.04 | -0.84% | 4.65 | 4.81 | 108680 | 5134 | 2.02% |
| 2026-05-18 | 4.77 | 4.78 | 0.06 | 1.27% | 4.62 | 4.80 | 125368 | 5922 | 2.33% |
| 2026-05-15 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.84 | 143173 | 6800 | 2.66% |
| 2026-05-14 | 5.00 | 4.80 | -0.15 | -3.03% | 4.79 | 5.02 | 132848 | 6426 | 2.47% |
| 2026-05-13 | 4.86 | 4.95 | 0.13 | 2.70% | 4.79 | 5.00 | 231547 | 11355 | 4.30% |
| 2026-05-12 | 5.15 | 4.82 | -0.38 | -7.31% | 4.68 | 5.15 | 390951 | 18992 | 7.26% |
| 2026-05-11 | 5.24 | 5.20 | -0.03 | -0.57% | 5.10 | 5.26 | 153711 | 7940 | 2.86% |
| 2026-05-08 | 5.15 | 5.23 | 0.10 | 1.95% | 5.12 | 5.25 | 112374 | 5860 | 2.09% |
| 2026-05-07 | 5.18 | 5.13 | -0.05 | -0.97% | 5.13 | 5.21 | 104707 | 5410 | 1.95% |
| 2026-05-06 | 5.22 | 5.18 | -0.02 | -0.38% | 5.14 | 5.26 | 117921 | 6123 | 2.19% |
| 2026-04-30 | 5.21 | 5.20 | 0.02 | 0.39% | 5.15 | 5.28 | 95625 | 4981 | 1.78% |
| 2026-04-29 | 5.04 | 5.18 | 0.10 | 1.97% | 5.04 | 5.22 | 132887 | 6883 | 2.47% |
| 2026-04-28 | 5.11 | 5.08 | -0.06 | -1.17% | 5.04 | 5.15 | 95648 | 4875 | 1.78% |
| 2026-04-27 | 5.00 | 5.14 | 0.10 | 1.98% | 4.88 | 5.16 | 179225 | 9006 | 3.33% |
| 2026-04-24 | 4.96 | 5.04 | 0.05 | 1.00% | 4.88 | 5.08 | 119148 | 5942 | 2.21% |
| 2026-04-23 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.19 | 128898 | 6452 | 2.39% |
| 2026-04-22 | 5.12 | 5.02 | -0.10 | -1.95% | 4.98 | 5.12 | 119604 | 6000 | 2.22% |
| 2026-04-21 | 5.12 | 5.12 | -0.02 | -0.39% | 5.10 | 5.24 | 170932 | 8820 | 3.18% |
| 2026-04-20 | 5.01 | 5.14 | 0.11 | 2.19% | 4.96 | 5.16 | 139337 | 7091 | 2.59% |
| 2026-04-17 | 5.10 | 5.03 | -0.02 | -0.40% | 4.94 | 5.15 | 168848 | 8482 | 3.14% |
| 2026-04-16 | 4.91 | 5.05 | 0.15 | 3.06% | 4.86 | 5.08 | 134597 | 6734 | 2.50% |
| 2026-04-15 | 5.00 | 4.90 | -0.11 | -2.20% | 4.89 | 5.04 | 88811 | 4385 | 1.65% |
| 2026-04-14 | 5.04 | 5.01 | -0.01 | -0.20% | 4.95 | 5.06 | 92553 | 4618 | 1.72% |
| 2026-04-13 | 4.94 | 5.02 | 0.05 | 1.01% | 4.91 | 5.04 | 100780 | 5023 | 1.87% |
| 2026-04-10 | 4.93 | 4.97 | 0.06 | 1.22% | 4.91 | 5.02 | 84618 | 4212 | 1.57% |
| 2026-04-09 | 5.00 | 4.91 | -0.09 | -1.80% | 4.89 | 5.07 | 110762 | 5487 | 2.06% |
| 2026-04-08 | 4.94 | 5.00 | 0.14 | 2.88% | 4.94 | 5.04 | 129328 | 6475 | 2.40% |
| 2026-04-07 | 4.72 | 4.86 | 0.14 | 2.97% | 4.69 | 4.92 | 113990 | 5512 | 2.12% |
| 2026-04-03 | 4.89 | 4.72 | -0.17 | -3.48% | 4.67 | 4.90 | 111577 | 5287 | 2.07% |
| 2026-04-02 | 4.96 | 4.89 | -0.10 | -2.00% | 4.87 | 4.98 | 101478 | 4984 | 1.89% |
| 2026-04-01 | 4.99 | 4.99 | 0.07 | 1.42% | 4.92 | 5.04 | 111696 | 5551 | 2.08% |
| 2026-03-31 | 5.08 | 4.92 | -0.12 | -2.38% | 4.92 | 5.09 | 113088 | 5656 | 2.10% |
| 2026-03-30 | 4.93 | 5.04 | 0.09 | 1.82% | 4.87 | 5.07 | 150805 | 7513 | 2.80% |
| 2026-03-27 | 4.87 | 4.95 | 0.06 | 1.23% | 4.83 | 4.97 | 117739 | 5806 | 2.19% |
| 2026-03-26 | 5.01 | 4.89 | -0.14 | -2.78% | 4.87 | 5.09 | 130402 | 6453 | 2.42% |
| 2026-03-25 | 4.93 | 5.03 | 0.15 | 3.07% | 4.89 | 5.04 | 155081 | 7731 | 2.88% |
| 2026-03-24 | 4.76 | 4.88 | 0.25 | 5.40% | 4.62 | 4.90 | 232047 | 11051 | 4.31% |
| 2026-03-23 | 4.77 | 4.63 | -0.25 | -5.12% | 4.59 | 4.87 | 198030 | 9377 | 3.68% |