当前时间：2026-06-24 18:48:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 5.02 | 4.98 | -0.03 | -0.60% | 4.83 | 5.03 | 886512 | 43594 | 1.83% |
| 2026-06-23 | 5.29 | 5.01 | -0.31 | -5.83% | 4.95 | 5.33 | 1374926 | 70297 | 2.84% |
| 2026-06-22 | 4.87 | 5.32 | 0.45 | 9.24% | 4.85 | 5.35 | 1404767 | 71619 | 2.90% |
| 2026-06-18 | 4.89 | 4.87 | -0.03 | -0.61% | 4.85 | 5.01 | 650116 | 31926 | 1.34% |
| 2026-06-17 | 4.95 | 4.90 | -0.07 | -1.41% | 4.83 | 4.99 | 602193 | 29526 | 1.24% |
| 2026-06-16 | 4.93 | 4.97 | 0.02 | 0.40% | 4.85 | 4.99 | 774273 | 38214 | 1.60% |
| 2026-06-15 | 4.80 | 4.95 | 0.16 | 3.34% | 4.78 | 4.98 | 827590 | 40494 | 1.71% |
| 2026-06-12 | 4.69 | 4.79 | 0.12 | 2.57% | 4.61 | 4.86 | 900038 | 42835 | 1.86% |
| 2026-06-11 | 4.60 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 583444 | 27060 | 1.20% |
| 2026-06-10 | 4.56 | 4.67 | 0.06 | 1.30% | 4.55 | 4.68 | 609909 | 28275 | 1.26% |
| 2026-06-09 | 4.61 | 4.61 | 0.04 | 0.88% | 4.50 | 4.63 | 671745 | 30732 | 1.39% |
| 2026-06-08 | 4.83 | 4.57 | -0.37 | -7.49% | 4.52 | 4.85 | 1007305 | 47139 | 2.08% |
| 2026-06-05 | 4.99 | 4.94 | -0.06 | -1.20% | 4.90 | 5.07 | 781819 | 38874 | 1.61% |
| 2026-06-04 | 5.07 | 5.00 | -0.10 | -1.96% | 4.93 | 5.11 | 762172 | 38190 | 1.57% |
| 2026-06-03 | 5.06 | 5.10 | 0.03 | 0.59% | 5.05 | 5.20 | 665414 | 34187 | 1.37% |
| 2026-06-02 | 5.08 | 5.07 | 0.00 | 0.00% | 4.98 | 5.13 | 788089 | 39835 | 1.63% |
| 2026-06-01 | 5.11 | 5.07 | -0.08 | -1.55% | 5.03 | 5.21 | 806096 | 41080 | 1.66% |
| 2026-05-29 | 5.31 | 5.15 | -0.15 | -2.83% | 5.12 | 5.34 | 846387 | 44129 | 1.75% |
| 2026-05-28 | 5.31 | 5.30 | -0.02 | -0.38% | 5.24 | 5.38 | 824336 | 43761 | 1.70% |
| 2026-05-27 | 5.40 | 5.32 | -0.09 | -1.66% | 5.31 | 5.47 | 1034256 | 55580 | 2.14% |
| 2026-05-26 | 5.39 | 5.41 | 0.02 | 0.37% | 5.32 | 5.45 | 729258 | 39267 | 1.51% |
| 2026-05-25 | 5.54 | 5.39 | -0.14 | -2.53% | 5.33 | 5.57 | 744608 | 40108 | 1.54% |
| 2026-05-22 | 5.43 | 5.53 | 0.11 | 2.03% | 5.39 | 5.55 | 732973 | 40122 | 1.51% |
| 2026-05-21 | 5.54 | 5.42 | -0.14 | -2.52% | 5.36 | 5.65 | 1060570 | 58655 | 2.19% |
| 2026-05-20 | 5.40 | 5.56 | 0.17 | 3.15% | 5.33 | 5.62 | 1176020 | 64555 | 2.43% |
| 2026-05-19 | 5.34 | 5.39 | 0.02 | 0.37% | 5.24 | 5.40 | 891889 | 47530 | 1.84% |
| 2026-05-18 | 5.40 | 5.37 | 0.07 | 1.32% | 5.31 | 5.53 | 1409175 | 76337 | 2.91% |
| 2026-05-15 | 5.52 | 5.30 | -0.19 | -3.46% | 5.23 | 5.60 | 1489111 | 79957 | 3.08% |
| 2026-05-14 | 5.57 | 5.49 | -0.08 | -1.44% | 5.48 | 5.64 | 1049303 | 58379 | 2.17% |
| 2026-05-13 | 5.46 | 5.57 | 0.08 | 1.46% | 5.46 | 5.59 | 1247133 | 68987 | 2.58% |
| 2026-05-12 | 5.59 | 5.49 | -0.10 | -1.79% | 5.47 | 5.61 | 1588876 | 87610 | 3.28% |
| 2026-05-11 | 5.63 | 5.59 | -0.06 | -1.06% | 5.55 | 5.77 | 2249172 | 126504 | 4.64% |
| 2026-05-08 | 5.65 | 5.65 | 0.02 | 0.36% | 5.60 | 5.87 | 2448468 | 139922 | 5.06% |
| 2026-05-07 | 5.52 | 5.63 | 0.12 | 2.18% | 5.49 | 5.72 | 2267484 | 127568 | 4.68% |
| 2026-05-06 | 5.29 | 5.51 | 0.23 | 4.36% | 5.29 | 5.56 | 2275110 | 124611 | 4.70% |
| 2026-04-30 | 4.97 | 5.28 | 0.24 | 4.76% | 4.93 | 5.36 | 2640014 | 137893 | 5.45% |
| 2026-04-29 | 4.97 | 5.04 | 0.28 | 5.88% | 4.70 | 5.07 | 3071403 | 150879 | 6.34% |
| 2026-04-28 | 4.83 | 4.76 | -0.03 | -0.63% | 4.70 | 4.93 | 1066844 | 50697 | 2.18% |
| 2026-04-27 | 4.61 | 4.79 | 0.29 | 6.44% | 4.60 | 4.83 | 1713200 | 81064 | 3.50% |
| 2026-04-24 | 4.50 | 4.50 | -0.04 | -0.88% | 4.46 | 4.57 | 526226 | 23759 | 1.07% |
| 2026-04-23 | 4.56 | 4.54 | -0.02 | -0.44% | 4.46 | 4.57 | 577546 | 26082 | 1.18% |
| 2026-04-22 | 4.50 | 4.56 | 0.07 | 1.56% | 4.48 | 4.60 | 666539 | 30389 | 1.36% |
| 2026-04-21 | 4.48 | 4.49 | -0.01 | -0.22% | 4.41 | 4.51 | 555707 | 24765 | 1.13% |
| 2026-04-20 | 4.45 | 4.50 | 0.04 | 0.90% | 4.42 | 4.54 | 702212 | 31512 | 1.43% |
| 2026-04-17 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 619217 | 27593 | 1.26% |
| 2026-04-16 | 4.39 | 4.43 | 0.03 | 0.68% | 4.37 | 4.44 | 452690 | 19969 | 0.92% |
| 2026-04-15 | 4.48 | 4.40 | -0.08 | -1.79% | 4.36 | 4.50 | 659984 | 29228 | 1.35% |
| 2026-04-14 | 4.45 | 4.48 | 0.07 | 1.59% | 4.40 | 4.51 | 897544 | 39984 | 1.83% |
| 2026-04-13 | 4.21 | 4.41 | 0.16 | 3.76% | 4.19 | 4.48 | 1348512 | 58780 | 2.75% |
| 2026-04-10 | 4.21 | 4.25 | 0.08 | 1.92% | 4.21 | 4.29 | 579527 | 24714 | 1.18% |
| 2026-04-09 | 4.25 | 4.17 | -0.13 | -3.02% | 4.16 | 4.26 | 514698 | 21602 | 1.05% |
| 2026-04-08 | 4.17 | 4.30 | 0.20 | 4.88% | 4.16 | 4.30 | 687950 | 29182 | 1.40% |
| 2026-04-07 | 4.07 | 4.10 | 0.03 | 0.74% | 4.07 | 4.13 | 316526 | 12968 | 0.65% |
| 2026-04-03 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.16 | 415429 | 17003 | 0.85% |
| 2026-04-02 | 4.21 | 4.15 | -0.08 | -1.89% | 4.13 | 4.23 | 449317 | 18728 | 0.92% |
| 2026-04-01 | 4.23 | 4.23 | 0.07 | 1.68% | 4.19 | 4.25 | 491700 | 20743 | 1.00% |
| 2026-03-31 | 4.18 | 4.16 | -0.04 | -0.95% | 4.16 | 4.25 | 449303 | 18862 | 0.92% |
| 2026-03-30 | 4.17 | 4.20 | -0.01 | -0.24% | 4.11 | 4.21 | 456569 | 19017 | 0.93% |
| 2026-03-27 | 4.13 | 4.21 | 0.04 | 0.96% | 4.11 | 4.23 | 432278 | 18114 | 0.88% |
| 2026-03-26 | 4.27 | 4.17 | -0.11 | -2.57% | 4.16 | 4.28 | 530104 | 22314 | 1.08% |
| 2026-03-25 | 4.23 | 4.28 | 0.07 | 1.66% | 4.21 | 4.31 | 630272 | 26887 | 1.29% |
| 2026-03-24 | 4.19 | 4.21 | 0.09 | 2.18% | 4.10 | 4.21 | 684247 | 28479 | 1.40% |
| 2026-03-23 | 4.27 | 4.12 | -0.23 | -5.29% | 4.07 | 4.31 | 945507 | 39581 | 1.93% |
| 2026-03-20 | 4.41 | 4.35 | -0.01 | -0.23% | 4.34 | 4.47 | 674112 | 29694 | 1.38% |
| 2026-03-19 | 4.50 | 4.36 | -0.20 | -4.39% | 4.33 | 4.50 | 807773 | 35582 | 1.65% |
| 2026-03-18 | 4.54 | 4.56 | 0.01 | 0.22% | 4.48 | 4.57 | 604537 | 27329 | 1.23% |
| 2026-03-17 | 4.68 | 4.55 | -0.12 | -2.57% | 4.52 | 4.70 | 872099 | 40115 | 1.78% |
| 2026-03-16 | 4.95 | 4.67 | -0.18 | -3.71% | 4.61 | 4.95 | 1706975 | 80212 | 3.49% |