当前时间：2026-06-29 04:37:26 星期一休市中
| 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 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.54 | 212689 | 9483 | 0.80% |
| 2026-06-25 | 4.70 | 4.54 | -0.17 | -3.61% | 4.49 | 4.71 | 264412 | 12067 | 1.00% |
| 2026-06-24 | 4.85 | 4.71 | -0.15 | -3.09% | 4.68 | 4.89 | 251545 | 11975 | 0.95% |
| 2026-06-23 | 4.89 | 4.86 | -0.03 | -0.61% | 4.83 | 4.96 | 169882 | 8331 | 0.64% |
| 2026-06-22 | 4.94 | 4.89 | -0.06 | -1.21% | 4.77 | 4.94 | 282857 | 13702 | 1.07% |
| 2026-06-18 | 5.01 | 4.95 | -0.10 | -1.98% | 4.91 | 5.02 | 183636 | 9083 | 0.69% |
| 2026-06-17 | 4.96 | 5.05 | 0.03 | 0.60% | 4.90 | 5.10 | 291963 | 14636 | 1.10% |
| 2026-06-16 | 4.89 | 5.02 | 0.12 | 2.45% | 4.75 | 5.03 | 315550 | 15360 | 1.19% |
| 2026-06-15 | 4.90 | 4.90 | -0.05 | -1.01% | 4.86 | 4.98 | 283185 | 13887 | 1.07% |
| 2026-06-12 | 4.79 | 4.95 | 0.17 | 3.56% | 4.68 | 4.96 | 377593 | 18083 | 1.43% |
| 2026-06-11 | 5.01 | 4.78 | -0.25 | -4.97% | 4.71 | 5.04 | 326738 | 15768 | 1.23% |
| 2026-06-10 | 5.09 | 5.03 | -0.08 | -1.57% | 5.00 | 5.11 | 177171 | 8907 | 0.67% |
| 2026-06-09 | 5.11 | 5.11 | 0.00 | 0.00% | 5.05 | 5.13 | 155607 | 7909 | 0.59% |
| 2026-06-08 | 5.06 | 5.11 | -0.01 | -0.20% | 5.01 | 5.17 | 222913 | 11357 | 0.84% |
| 2026-06-05 | 5.01 | 5.12 | 0.09 | 1.79% | 5.00 | 5.15 | 205639 | 10467 | 0.78% |
| 2026-06-04 | 5.09 | 5.03 | -0.07 | -1.37% | 5.01 | 5.11 | 182407 | 9197 | 0.69% |
| 2026-06-03 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.13 | 172099 | 8774 | 0.65% |
| 2026-06-02 | 5.16 | 5.09 | -0.08 | -1.55% | 5.08 | 5.17 | 203825 | 10407 | 0.77% |
| 2026-06-01 | 5.05 | 5.17 | 0.08 | 1.57% | 5.05 | 5.18 | 260187 | 13353 | 0.98% |
| 2026-05-29 | 5.20 | 5.09 | -0.11 | -2.12% | 5.06 | 5.21 | 371893 | 18974 | 1.40% |
| 2026-05-28 | 5.30 | 5.20 | -0.11 | -2.07% | 5.13 | 5.34 | 342168 | 17833 | 1.29% |
| 2026-05-27 | 5.51 | 5.31 | -0.21 | -3.80% | 5.27 | 5.55 | 442020 | 23762 | 1.67% |
| 2026-05-26 | 5.68 | 5.52 | -0.24 | -4.17% | 5.46 | 5.69 | 520493 | 28768 | 1.96% |
| 2026-05-25 | 5.86 | 5.76 | -0.15 | -2.54% | 5.67 | 5.97 | 592694 | 34220 | 2.24% |
| 2026-05-22 | 5.83 | 5.91 | 0.09 | 1.55% | 5.72 | 6.20 | 806029 | 48239 | 3.04% |
| 2026-05-21 | 6.31 | 5.82 | -0.64 | -9.91% | 5.81 | 6.37 | 1243986 | 75193 | 4.70% |
| 2026-05-20 | 6.21 | 6.46 | 0.26 | 4.19% | 6.17 | 6.63 | 1830606 | 117362 | 6.91% |
| 2026-05-19 | 5.64 | 6.20 | 0.56 | 9.93% | 5.57 | 6.20 | 1111629 | 66736 | 4.20% |
| 2026-05-18 | 5.68 | 5.64 | -0.05 | -0.88% | 5.56 | 5.77 | 309028 | 17458 | 1.17% |
| 2026-05-15 | 5.63 | 5.69 | 0.03 | 0.53% | 5.54 | 5.82 | 413734 | 23448 | 1.56% |
| 2026-05-14 | 5.60 | 5.66 | 0.06 | 1.07% | 5.56 | 5.73 | 351375 | 19829 | 1.33% |
| 2026-05-13 | 5.48 | 5.60 | 0.12 | 2.19% | 5.45 | 5.64 | 252003 | 14018 | 0.95% |
| 2026-05-12 | 5.56 | 5.48 | -0.09 | -1.62% | 5.44 | 5.59 | 240570 | 13179 | 0.91% |
| 2026-05-11 | 5.46 | 5.57 | 0.12 | 2.20% | 5.45 | 5.75 | 450228 | 25302 | 1.70% |
| 2026-05-08 | 5.38 | 5.45 | 0.06 | 1.11% | 5.37 | 5.50 | 177972 | 9669 | 0.67% |
| 2026-05-07 | 5.44 | 5.39 | -0.03 | -0.55% | 5.37 | 5.45 | 126440 | 6813 | 0.48% |
| 2026-05-06 | 5.38 | 5.42 | 0.05 | 0.93% | 5.38 | 5.45 | 153679 | 8331 | 0.58% |
| 2026-04-30 | 5.40 | 5.37 | -0.06 | -1.10% | 5.32 | 5.45 | 171397 | 9174 | 0.65% |
| 2026-04-29 | 5.36 | 5.43 | 0.07 | 1.31% | 5.35 | 5.45 | 118662 | 6418 | 0.45% |
| 2026-04-28 | 5.40 | 5.36 | -0.10 | -1.83% | 5.32 | 5.46 | 185295 | 9943 | 0.70% |
| 2026-04-27 | 5.47 | 5.46 | -0.05 | -0.91% | 5.43 | 5.51 | 120980 | 6611 | 0.46% |
| 2026-04-24 | 5.41 | 5.51 | 0.00 | 0.00% | 5.39 | 5.54 | 163627 | 8938 | 0.62% |
| 2026-04-23 | 5.61 | 5.51 | -0.11 | -1.96% | 5.50 | 5.62 | 214154 | 11851 | 0.81% |
| 2026-04-22 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.66 | 132003 | 7415 | 0.50% |
| 2026-04-21 | 5.63 | 5.66 | 0.02 | 0.35% | 5.61 | 5.68 | 154586 | 8730 | 0.58% |
| 2026-04-20 | 5.63 | 5.64 | 0.01 | 0.18% | 5.59 | 5.66 | 137893 | 7763 | 0.52% |
| 2026-04-17 | 5.62 | 5.63 | 0.00 | 0.00% | 5.58 | 5.66 | 152755 | 8586 | 0.58% |
| 2026-04-16 | 5.62 | 5.63 | 0.01 | 0.18% | 5.58 | 5.64 | 136119 | 7642 | 0.51% |
| 2026-04-15 | 5.65 | 5.62 | -0.04 | -0.71% | 5.59 | 5.66 | 201454 | 11313 | 0.76% |
| 2026-04-14 | 5.77 | 5.66 | -0.11 | -1.91% | 5.59 | 5.80 | 334766 | 18911 | 1.26% |
| 2026-04-13 | 5.48 | 5.77 | 0.27 | 4.91% | 5.47 | 5.88 | 542893 | 31169 | 2.05% |
| 2026-04-10 | 5.45 | 5.50 | 0.07 | 1.29% | 5.45 | 5.55 | 164855 | 9094 | 0.62% |
| 2026-04-09 | 5.53 | 5.43 | -0.13 | -2.34% | 5.41 | 5.55 | 184693 | 10118 | 0.70% |
| 2026-04-08 | 5.51 | 5.56 | 0.11 | 2.02% | 5.50 | 5.57 | 222372 | 12318 | 0.84% |
| 2026-04-07 | 5.32 | 5.45 | 0.14 | 2.64% | 5.32 | 5.47 | 143944 | 7800 | 0.54% |
| 2026-04-03 | 5.42 | 5.31 | -0.10 | -1.85% | 5.31 | 5.43 | 119927 | 6421 | 0.45% |
| 2026-04-02 | 5.52 | 5.41 | -0.12 | -2.17% | 5.40 | 5.53 | 155617 | 8490 | 0.59% |
| 2026-04-01 | 5.51 | 5.53 | 0.08 | 1.47% | 5.49 | 5.55 | 167796 | 9275 | 0.63% |
| 2026-03-31 | 5.52 | 5.45 | -0.07 | -1.27% | 5.44 | 5.55 | 161079 | 8841 | 0.61% |
| 2026-03-30 | 5.50 | 5.52 | -0.04 | -0.72% | 5.42 | 5.54 | 178650 | 9818 | 0.67% |
| 2026-03-27 | 5.44 | 5.56 | 0.09 | 1.65% | 5.41 | 5.57 | 197850 | 10925 | 0.75% |
| 2026-03-26 | 5.55 | 5.47 | -0.06 | -1.08% | 5.45 | 5.59 | 176143 | 9716 | 0.66% |
| 2026-03-25 | 5.46 | 5.53 | 0.07 | 1.28% | 5.45 | 5.55 | 218719 | 12051 | 0.83% |
| 2026-03-24 | 5.40 | 5.46 | 0.12 | 2.25% | 5.26 | 5.47 | 268460 | 14436 | 1.01% |
| 2026-03-23 | 5.61 | 5.34 | -0.37 | -6.48% | 5.31 | 5.61 | 333933 | 18224 | 1.26% |