当前时间：2026-07-01 05:48:37 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 | 4.68 | 4.68 | -0.02 | -0.43% | 4.60 | 4.75 | 88814 | 4148 | 1.27% |
| 2026-06-29 | 4.70 | 4.70 | 0.01 | 0.21% | 4.53 | 4.75 | 116626 | 5445 | 1.66% |
| 2026-06-26 | 4.82 | 4.69 | -0.15 | -3.10% | 4.69 | 4.84 | 94387 | 4479 | 1.35% |
| 2026-06-25 | 4.88 | 4.84 | -0.07 | -1.43% | 4.77 | 4.91 | 88544 | 4277 | 1.26% |
| 2026-06-24 | 5.12 | 4.91 | -0.21 | -4.10% | 4.90 | 5.12 | 115733 | 5753 | 1.65% |
| 2026-06-23 | 5.05 | 5.12 | 0.08 | 1.59% | 5.02 | 5.24 | 158800 | 8166 | 2.27% |
| 2026-06-22 | 4.96 | 5.04 | 0.03 | 0.60% | 4.84 | 5.05 | 113951 | 5616 | 1.63% |
| 2026-06-18 | 4.98 | 5.01 | -0.03 | -0.60% | 4.90 | 5.06 | 97506 | 4854 | 1.39% |
| 2026-06-17 | 5.22 | 5.04 | -0.18 | -3.45% | 4.99 | 5.24 | 122430 | 6183 | 1.75% |
| 2026-06-16 | 5.27 | 5.22 | -0.05 | -0.95% | 5.17 | 5.28 | 77280 | 4022 | 1.10% |
| 2026-06-15 | 5.28 | 5.27 | 0.00 | 0.00% | 5.22 | 5.40 | 111626 | 5924 | 1.59% |
| 2026-06-12 | 5.17 | 5.27 | 0.12 | 2.33% | 5.10 | 5.32 | 125764 | 6563 | 1.79% |
| 2026-06-11 | 5.19 | 5.15 | -0.07 | -1.34% | 5.07 | 5.30 | 121746 | 6267 | 1.74% |
| 2026-06-10 | 5.27 | 5.22 | -0.09 | -1.69% | 5.15 | 5.32 | 116001 | 6056 | 1.66% |
| 2026-06-09 | 5.43 | 5.31 | -0.10 | -1.85% | 5.26 | 5.45 | 167528 | 8923 | 2.39% |
| 2026-06-08 | 5.48 | 5.41 | -0.14 | -2.52% | 5.33 | 5.68 | 222059 | 12295 | 3.17% |
| 2026-06-05 | 5.42 | 5.55 | 0.12 | 2.21% | 5.42 | 5.72 | 210379 | 11751 | 3.00% |
| 2026-06-04 | 5.63 | 5.43 | -0.22 | -3.89% | 5.38 | 5.72 | 182858 | 10037 | 2.61% |
| 2026-06-03 | 5.73 | 5.65 | -0.11 | -1.91% | 5.57 | 5.78 | 177770 | 10021 | 2.54% |
| 2026-06-02 | 5.80 | 5.76 | -0.06 | -1.03% | 5.62 | 5.84 | 218884 | 12569 | 3.12% |
| 2026-06-01 | 5.70 | 5.82 | 0.02 | 0.34% | 5.57 | 5.86 | 237940 | 13740 | 3.39% |
| 2026-05-29 | 5.54 | 5.80 | 0.24 | 4.32% | 5.51 | 5.99 | 354060 | 20555 | 5.05% |
| 2026-05-28 | 5.60 | 5.56 | -0.07 | -1.24% | 5.46 | 5.65 | 150826 | 8372 | 2.15% |
| 2026-05-27 | 5.60 | 5.63 | -0.02 | -0.35% | 5.47 | 5.72 | 190416 | 10659 | 2.72% |
| 2026-05-26 | 5.61 | 5.65 | 0.03 | 0.53% | 5.54 | 5.73 | 109825 | 6189 | 1.57% |
| 2026-05-25 | 5.64 | 5.62 | -0.02 | -0.35% | 5.58 | 5.68 | 81594 | 4586 | 1.16% |
| 2026-05-22 | 5.59 | 5.64 | 0.10 | 1.81% | 5.54 | 5.68 | 84399 | 4731 | 1.20% |
| 2026-05-21 | 5.74 | 5.54 | -0.21 | -3.65% | 5.54 | 5.78 | 91685 | 5200 | 1.31% |
| 2026-05-20 | 5.87 | 5.75 | -0.11 | -1.88% | 5.70 | 5.87 | 80033 | 4589 | 1.14% |
| 2026-05-19 | 5.83 | 5.86 | 0.03 | 0.51% | 5.76 | 5.90 | 81411 | 4753 | 1.16% |
| 2026-05-18 | 5.78 | 5.83 | 0.06 | 1.04% | 5.73 | 5.84 | 71579 | 4143 | 1.02% |
| 2026-05-15 | 5.95 | 5.77 | -0.17 | -2.86% | 5.75 | 5.95 | 141112 | 8240 | 2.01% |
| 2026-05-14 | 6.09 | 5.94 | -0.12 | -1.98% | 5.91 | 6.10 | 118605 | 7091 | 1.69% |
| 2026-05-13 | 6.04 | 6.06 | 0.03 | 0.50% | 5.98 | 6.09 | 83356 | 5031 | 1.19% |
| 2026-05-12 | 6.13 | 6.03 | -0.11 | -1.79% | 6.02 | 6.16 | 87553 | 5315 | 1.25% |
| 2026-05-11 | 6.24 | 6.14 | -0.10 | -1.60% | 6.09 | 6.24 | 96838 | 5943 | 1.38% |
| 2026-05-08 | 6.10 | 6.24 | 0.12 | 1.96% | 6.10 | 6.24 | 114480 | 7073 | 1.63% |
| 2026-05-07 | 6.19 | 6.12 | -0.05 | -0.81% | 6.09 | 6.21 | 89216 | 5469 | 1.27% |
| 2026-05-06 | 6.21 | 6.17 | -0.02 | -0.32% | 6.15 | 6.22 | 92013 | 5686 | 1.31% |
| 2026-04-30 | 6.17 | 6.19 | 0.02 | 0.32% | 6.13 | 6.23 | 79562 | 4922 | 1.14% |
| 2026-04-29 | 6.06 | 6.17 | 0.07 | 1.15% | 6.04 | 6.19 | 99438 | 6116 | 1.42% |
| 2026-04-28 | 6.10 | 6.10 | 0.01 | 0.16% | 6.03 | 6.16 | 118938 | 7252 | 1.70% |
| 2026-04-27 | 5.96 | 6.09 | 0.13 | 2.18% | 5.85 | 6.12 | 145212 | 8724 | 2.07% |
| 2026-04-24 | 6.00 | 5.96 | -0.07 | -1.16% | 5.89 | 6.02 | 76948 | 4573 | 1.10% |
| 2026-04-23 | 6.05 | 6.03 | -0.07 | -1.15% | 6.00 | 6.14 | 97862 | 5915 | 1.40% |
| 2026-04-22 | 6.14 | 6.10 | -0.09 | -1.45% | 6.06 | 6.15 | 82527 | 5022 | 1.18% |
| 2026-04-21 | 6.24 | 6.19 | -0.08 | -1.28% | 6.10 | 6.31 | 121575 | 7521 | 1.73% |
| 2026-04-20 | 6.22 | 6.27 | 0.03 | 0.48% | 6.14 | 6.28 | 84023 | 5223 | 1.20% |
| 2026-04-17 | 6.28 | 6.24 | -0.07 | -1.11% | 6.17 | 6.34 | 105840 | 6591 | 1.51% |
| 2026-04-16 | 6.25 | 6.31 | 0.05 | 0.80% | 6.21 | 6.34 | 78996 | 4960 | 1.13% |
| 2026-04-15 | 6.34 | 6.26 | -0.05 | -0.79% | 6.24 | 6.34 | 59590 | 3732 | 0.85% |
| 2026-04-14 | 6.34 | 6.31 | 0.00 | 0.00% | 6.21 | 6.35 | 92376 | 5787 | 1.32% |
| 2026-04-13 | 6.33 | 6.31 | 0.00 | 0.00% | 6.25 | 6.33 | 51887 | 3263 | 0.74% |
| 2026-04-10 | 6.29 | 6.31 | 0.04 | 0.64% | 6.28 | 6.40 | 73800 | 4686 | 1.05% |
| 2026-04-09 | 6.40 | 6.27 | -0.19 | -2.94% | 6.25 | 6.44 | 84737 | 5350 | 1.21% |
| 2026-04-08 | 6.39 | 6.46 | 0.15 | 2.38% | 6.34 | 6.47 | 105869 | 6781 | 1.51% |
| 2026-04-07 | 6.16 | 6.31 | 0.19 | 3.10% | 6.12 | 6.32 | 92564 | 5781 | 1.32% |
| 2026-04-03 | 6.34 | 6.12 | -0.25 | -3.92% | 6.11 | 6.40 | 83333 | 5169 | 1.19% |
| 2026-04-02 | 6.47 | 6.37 | -0.11 | -1.70% | 6.31 | 6.47 | 92249 | 5880 | 1.32% |
| 2026-04-01 | 6.59 | 6.48 | 0.00 | 0.00% | 6.40 | 6.65 | 149512 | 9697 | 2.13% |
| 2026-03-31 | 6.61 | 6.48 | -0.06 | -0.92% | 6.46 | 6.68 | 116469 | 7607 | 1.66% |
| 2026-03-30 | 6.38 | 6.54 | 0.09 | 1.40% | 6.33 | 6.55 | 96313 | 6216 | 1.37% |
| 2026-03-27 | 6.31 | 6.45 | 0.05 | 0.78% | 6.31 | 6.49 | 85144 | 5487 | 1.21% |
| 2026-03-26 | 6.43 | 6.40 | -0.03 | -0.47% | 6.34 | 6.49 | 79466 | 5092 | 1.13% |
| 2026-03-25 | 6.28 | 6.43 | 0.16 | 2.55% | 6.26 | 6.45 | 113929 | 7251 | 1.63% |
| 2026-03-24 | 6.15 | 6.27 | 0.18 | 2.96% | 6.08 | 6.27 | 114380 | 7066 | 1.63% |
| 2026-03-23 | 6.28 | 6.09 | -0.27 | -4.25% | 5.97 | 6.31 | 147289 | 9060 | 2.10% |