当前时间：2026-06-29 07:29:14 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 | 4.93 | 4.88 | -0.10 | -2.01% | 4.78 | 4.98 | 244468 | 11940 | 2.81% |
| 2026-06-25 | 5.03 | 4.98 | -0.08 | -1.58% | 4.92 | 5.08 | 242274 | 12048 | 2.79% |
| 2026-06-24 | 5.25 | 5.06 | -0.23 | -4.35% | 5.01 | 5.28 | 253885 | 12922 | 2.92% |
| 2026-06-23 | 5.22 | 5.29 | 0.01 | 0.19% | 5.15 | 5.37 | 224797 | 11920 | 2.59% |
| 2026-06-22 | 5.18 | 5.28 | 0.09 | 1.73% | 5.03 | 5.29 | 296721 | 15286 | 3.41% |
| 2026-06-18 | 5.19 | 5.19 | -0.04 | -0.76% | 5.10 | 5.28 | 220418 | 11457 | 2.54% |
| 2026-06-17 | 5.40 | 5.23 | -0.21 | -3.86% | 5.19 | 5.40 | 295007 | 15480 | 3.39% |
| 2026-06-16 | 5.54 | 5.44 | 0.12 | 2.26% | 5.40 | 5.69 | 401266 | 22111 | 4.62% |
| 2026-06-15 | 5.33 | 5.32 | 0.03 | 0.57% | 5.25 | 5.42 | 217410 | 11579 | 2.50% |
| 2026-06-12 | 5.23 | 5.29 | 0.11 | 2.12% | 5.14 | 5.34 | 291624 | 15350 | 3.36% |
| 2026-06-11 | 5.31 | 5.18 | -0.22 | -4.07% | 5.14 | 5.37 | 281897 | 14663 | 3.24% |
| 2026-06-10 | 5.49 | 5.40 | -0.14 | -2.53% | 5.33 | 5.64 | 268287 | 14623 | 3.09% |
| 2026-06-09 | 5.58 | 5.54 | 0.00 | 0.00% | 5.42 | 5.64 | 206940 | 11475 | 2.38% |
| 2026-06-08 | 5.59 | 5.54 | -0.20 | -3.48% | 5.50 | 5.75 | 229783 | 12887 | 2.64% |
| 2026-06-05 | 5.82 | 5.74 | -0.06 | -1.03% | 5.65 | 5.89 | 272591 | 15687 | 3.14% |
| 2026-06-04 | 5.62 | 5.80 | 0.14 | 2.47% | 5.55 | 5.95 | 409552 | 23527 | 4.71% |
| 2026-06-03 | 5.83 | 5.66 | -0.21 | -3.58% | 5.65 | 5.84 | 307886 | 17587 | 3.54% |
| 2026-06-02 | 6.06 | 5.87 | -0.22 | -3.61% | 5.81 | 6.07 | 315099 | 18544 | 3.63% |
| 2026-06-01 | 5.78 | 6.09 | 0.28 | 4.82% | 5.75 | 6.16 | 394413 | 23759 | 4.54% |
| 2026-05-29 | 5.87 | 5.81 | -0.09 | -1.53% | 5.80 | 6.01 | 305749 | 18076 | 3.52% |
| 2026-05-28 | 6.00 | 5.90 | -0.17 | -2.80% | 5.81 | 6.01 | 355348 | 20935 | 4.09% |
| 2026-05-27 | 6.11 | 6.07 | -0.03 | -0.49% | 5.99 | 6.20 | 326035 | 19763 | 3.75% |
| 2026-05-26 | 6.21 | 6.10 | -0.15 | -2.40% | 6.01 | 6.23 | 324516 | 19785 | 3.73% |
| 2026-05-25 | 6.39 | 6.25 | -0.10 | -1.57% | 6.18 | 6.45 | 309975 | 19406 | 3.57% |
| 2026-05-22 | 6.43 | 6.35 | -0.01 | -0.16% | 6.28 | 6.47 | 319666 | 20315 | 3.68% |
| 2026-05-21 | 6.68 | 6.36 | -0.30 | -4.50% | 6.33 | 6.84 | 528739 | 34938 | 6.08% |
| 2026-05-20 | 6.82 | 6.66 | -0.19 | -2.77% | 6.60 | 6.90 | 411773 | 27601 | 4.74% |
| 2026-05-19 | 6.75 | 6.85 | 0.05 | 0.74% | 6.73 | 6.92 | 472816 | 32335 | 5.44% |
| 2026-05-18 | 6.74 | 6.80 | 0.00 | 0.00% | 6.64 | 6.85 | 475595 | 32010 | 5.47% |
| 2026-05-15 | 6.51 | 6.80 | 0.28 | 4.29% | 6.51 | 7.05 | 848829 | 57929 | 9.77% |
| 2026-05-14 | 6.74 | 6.52 | -0.20 | -2.98% | 6.52 | 6.83 | 312774 | 20651 | 3.60% |
| 2026-05-13 | 6.67 | 6.72 | 0.03 | 0.45% | 6.63 | 6.76 | 260790 | 17489 | 3.00% |
| 2026-05-12 | 6.80 | 6.69 | -0.15 | -2.19% | 6.64 | 6.82 | 327280 | 21954 | 3.77% |
| 2026-05-11 | 6.86 | 6.84 | -0.07 | -1.01% | 6.78 | 6.92 | 353881 | 24150 | 4.07% |
| 2026-05-08 | 6.81 | 6.91 | 0.09 | 1.32% | 6.77 | 6.95 | 428670 | 29572 | 4.93% |
| 2026-05-07 | 6.75 | 6.82 | 0.06 | 0.89% | 6.70 | 6.84 | 413443 | 27963 | 4.76% |
| 2026-05-06 | 6.76 | 6.76 | 0.06 | 0.90% | 6.66 | 6.80 | 439891 | 29683 | 5.06% |
| 2026-04-30 | 6.60 | 6.70 | 0.05 | 0.75% | 6.57 | 6.76 | 502611 | 33576 | 5.78% |
| 2026-04-29 | 6.42 | 6.65 | 0.37 | 5.89% | 6.36 | 6.74 | 768043 | 50937 | 8.84% |
| 2026-04-28 | 6.28 | 6.28 | -0.01 | -0.16% | 6.20 | 6.35 | 221752 | 13900 | 2.55% |
| 2026-04-27 | 6.22 | 6.29 | 0.07 | 1.13% | 6.06 | 6.30 | 269566 | 16674 | 3.10% |
| 2026-04-24 | 6.22 | 6.22 | 0.01 | 0.16% | 6.09 | 6.25 | 241229 | 14863 | 2.78% |
| 2026-04-23 | 6.30 | 6.21 | -0.10 | -1.58% | 6.19 | 6.33 | 229067 | 14289 | 2.64% |
| 2026-04-22 | 6.39 | 6.31 | -0.07 | -1.10% | 6.26 | 6.39 | 225059 | 14162 | 2.59% |
| 2026-04-21 | 6.54 | 6.38 | -0.15 | -2.30% | 6.33 | 6.54 | 338711 | 21626 | 3.90% |
| 2026-04-20 | 6.42 | 6.53 | 0.11 | 1.71% | 6.36 | 6.53 | 266236 | 17253 | 3.06% |
| 2026-04-17 | 6.45 | 6.42 | -0.06 | -0.93% | 6.36 | 6.47 | 215993 | 13814 | 2.49% |
| 2026-04-16 | 6.40 | 6.48 | 0.10 | 1.57% | 6.39 | 6.50 | 236522 | 15251 | 2.72% |
| 2026-04-15 | 6.50 | 6.38 | -0.12 | -1.85% | 6.36 | 6.55 | 211999 | 13650 | 2.44% |
| 2026-04-14 | 6.49 | 6.50 | 0.05 | 0.78% | 6.42 | 6.55 | 211945 | 13737 | 2.44% |
| 2026-04-13 | 6.39 | 6.45 | 0.00 | 0.00% | 6.36 | 6.46 | 162751 | 10446 | 1.87% |
| 2026-04-10 | 6.48 | 6.45 | 0.00 | 0.00% | 6.45 | 6.57 | 219076 | 14251 | 2.52% |
| 2026-04-09 | 6.54 | 6.45 | -0.19 | -2.86% | 6.43 | 6.61 | 279194 | 18124 | 3.21% |
| 2026-04-08 | 6.40 | 6.64 | 0.32 | 5.06% | 6.39 | 6.65 | 371268 | 24334 | 4.27% |
| 2026-04-07 | 6.17 | 6.32 | 0.18 | 2.93% | 6.17 | 6.34 | 243426 | 15279 | 2.80% |
| 2026-04-03 | 6.38 | 6.14 | -0.22 | -3.46% | 6.14 | 6.42 | 224947 | 13958 | 2.59% |
| 2026-04-02 | 6.50 | 6.36 | -0.18 | -2.75% | 6.29 | 6.50 | 270593 | 17272 | 3.11% |
| 2026-04-01 | 6.64 | 6.54 | 0.01 | 0.15% | 6.49 | 6.68 | 214378 | 14034 | 2.47% |
| 2026-03-31 | 6.60 | 6.53 | -0.07 | -1.06% | 6.46 | 6.69 | 270690 | 17902 | 3.11% |
| 2026-03-30 | 6.43 | 6.60 | 0.04 | 0.61% | 6.43 | 6.61 | 250168 | 16393 | 2.88% |
| 2026-03-27 | 6.42 | 6.56 | 0.15 | 2.34% | 6.42 | 6.79 | 354723 | 23337 | 4.08% |
| 2026-03-26 | 6.50 | 6.41 | -0.09 | -1.38% | 6.39 | 6.55 | 226332 | 14584 | 2.60% |
| 2026-03-25 | 6.41 | 6.50 | 0.10 | 1.56% | 6.40 | 6.54 | 249334 | 16144 | 2.87% |
| 2026-03-24 | 6.27 | 6.40 | 0.28 | 4.58% | 6.17 | 6.40 | 385756 | 24222 | 4.44% |
| 2026-03-23 | 6.30 | 6.12 | -0.33 | -5.12% | 6.08 | 6.42 | 390717 | 24476 | 4.50% |