当前时间：2026-06-29 15:26:09 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 | 4.62 | 4.62 | -0.03 | -0.65% | 4.55 | 4.64 | 44420 | 2040 | 0.67% |
| 2026-06-25 | 4.75 | 4.65 | -0.10 | -2.11% | 4.62 | 4.76 | 46099 | 2147 | 0.69% |
| 2026-06-24 | 4.86 | 4.75 | -0.14 | -2.86% | 4.72 | 4.88 | 57721 | 2747 | 0.87% |
| 2026-06-23 | 4.80 | 4.89 | 0.09 | 1.88% | 4.77 | 5.03 | 60154 | 2955 | 0.90% |
| 2026-06-22 | 4.90 | 4.80 | -0.09 | -1.84% | 4.71 | 4.91 | 58756 | 2799 | 0.88% |
| 2026-06-18 | 4.86 | 4.89 | 0.01 | 0.20% | 4.81 | 4.91 | 23993 | 1166 | 0.36% |
| 2026-06-17 | 5.04 | 4.88 | -0.14 | -2.79% | 4.87 | 5.04 | 47255 | 2321 | 0.71% |
| 2026-06-16 | 4.98 | 5.02 | 0.06 | 1.21% | 4.95 | 5.09 | 54253 | 2719 | 0.81% |
| 2026-06-15 | 4.93 | 4.96 | 0.03 | 0.61% | 4.91 | 5.06 | 53968 | 2680 | 0.81% |
| 2026-06-12 | 4.90 | 4.93 | 0.11 | 2.28% | 4.81 | 4.93 | 47831 | 2340 | 0.72% |
| 2026-06-11 | 4.89 | 4.82 | -0.10 | -2.03% | 4.78 | 4.91 | 43354 | 2093 | 0.65% |
| 2026-06-10 | 4.94 | 4.92 | -0.04 | -0.81% | 4.84 | 4.94 | 42911 | 2096 | 0.64% |
| 2026-06-09 | 4.92 | 4.96 | 0.06 | 1.22% | 4.86 | 4.96 | 39641 | 1951 | 0.59% |
| 2026-06-08 | 4.95 | 4.90 | -0.06 | -1.21% | 4.85 | 5.01 | 68714 | 3378 | 1.03% |
| 2026-06-05 | 4.94 | 4.97 | 0.04 | 0.81% | 4.92 | 5.02 | 41599 | 2067 | 0.62% |
| 2026-06-04 | 4.99 | 4.93 | -0.05 | -1.00% | 4.91 | 5.03 | 46050 | 2278 | 0.69% |
| 2026-06-03 | 5.06 | 4.98 | -0.09 | -1.78% | 4.97 | 5.06 | 61213 | 3059 | 0.92% |
| 2026-06-02 | 5.18 | 5.07 | -0.11 | -2.12% | 5.04 | 5.18 | 58238 | 2959 | 0.87% |
| 2026-06-01 | 5.02 | 5.18 | 0.14 | 2.78% | 5.02 | 5.19 | 71656 | 3677 | 1.08% |
| 2026-05-29 | 5.10 | 5.04 | -0.05 | -0.98% | 5.02 | 5.14 | 61442 | 3116 | 0.92% |
| 2026-05-28 | 5.14 | 5.09 | -0.05 | -0.97% | 5.03 | 5.17 | 66844 | 3407 | 1.00% |
| 2026-05-27 | 5.20 | 5.14 | -0.06 | -1.15% | 5.11 | 5.25 | 56334 | 2905 | 0.85% |
| 2026-05-26 | 5.26 | 5.20 | -0.09 | -1.70% | 5.16 | 5.28 | 56062 | 2917 | 0.84% |
| 2026-05-25 | 5.31 | 5.29 | -0.03 | -0.56% | 5.24 | 5.36 | 51697 | 2726 | 0.78% |
| 2026-05-22 | 5.22 | 5.32 | 0.15 | 2.90% | 5.17 | 5.37 | 70054 | 3706 | 1.05% |
| 2026-05-21 | 5.27 | 5.17 | -0.09 | -1.71% | 5.17 | 5.30 | 70142 | 3676 | 1.05% |
| 2026-05-20 | 5.35 | 5.26 | -0.09 | -1.68% | 5.23 | 5.35 | 43821 | 2304 | 0.66% |
| 2026-05-19 | 5.31 | 5.35 | 0.03 | 0.56% | 5.27 | 5.35 | 42225 | 2242 | 0.63% |
| 2026-05-18 | 5.23 | 5.32 | 0.06 | 1.14% | 5.19 | 5.32 | 82073 | 4300 | 1.23% |
| 2026-05-15 | 5.31 | 5.26 | -0.04 | -0.75% | 5.24 | 5.35 | 77238 | 4077 | 1.16% |
| 2026-05-14 | 5.37 | 5.30 | -0.05 | -0.93% | 5.27 | 5.38 | 82406 | 4384 | 1.24% |
| 2026-05-13 | 5.34 | 5.35 | 0.03 | 0.56% | 5.32 | 5.47 | 82056 | 4409 | 1.23% |
| 2026-05-12 | 5.46 | 5.32 | -0.15 | -2.74% | 5.30 | 5.46 | 138645 | 7420 | 2.08% |
| 2026-05-11 | 5.53 | 5.47 | -0.06 | -1.08% | 5.43 | 5.53 | 97002 | 5289 | 1.46% |
| 2026-05-08 | 5.46 | 5.53 | 0.07 | 1.28% | 5.41 | 5.53 | 111020 | 6113 | 1.67% |
| 2026-05-07 | 5.55 | 5.46 | -0.10 | -1.80% | 5.40 | 5.57 | 170398 | 9322 | 2.56% |
| 2026-05-06 | 5.52 | 5.56 | 0.06 | 1.09% | 5.50 | 5.58 | 115255 | 6376 | 1.73% |
| 2026-04-30 | 5.57 | 5.50 | -0.06 | -1.08% | 5.46 | 5.59 | 110728 | 6092 | 1.66% |
| 2026-04-29 | 5.51 | 5.56 | 0.05 | 0.91% | 5.49 | 5.61 | 113463 | 6325 | 1.70% |
| 2026-04-28 | 5.65 | 5.51 | -0.18 | -3.16% | 5.49 | 5.65 | 153362 | 8485 | 2.30% |
| 2026-04-27 | 5.52 | 5.69 | 0.17 | 3.08% | 5.49 | 5.70 | 201071 | 11271 | 3.02% |
| 2026-04-24 | 5.60 | 5.52 | -0.07 | -1.25% | 5.40 | 5.62 | 209630 | 11516 | 3.15% |
| 2026-04-23 | 5.75 | 5.59 | -0.16 | -2.78% | 5.55 | 5.84 | 290242 | 16431 | 4.35% |
| 2026-04-22 | 5.94 | 5.75 | -0.19 | -3.20% | 5.70 | 5.95 | 332841 | 19214 | 4.99% |
| 2026-04-21 | 6.11 | 5.94 | -0.12 | -1.98% | 5.89 | 6.13 | 348125 | 20757 | 5.22% |
| 2026-04-20 | 5.89 | 6.06 | 0.13 | 2.19% | 5.78 | 6.39 | 569541 | 34344 | 8.55% |
| 2026-04-17 | 6.19 | 5.93 | -0.46 | -7.20% | 5.75 | 6.21 | 763072 | 45138 | 11.45% |
| 2026-04-16 | 5.80 | 6.39 | 0.58 | 9.98% | 5.71 | 6.39 | 614196 | 37785 | 9.22% |
| 2026-04-15 | 5.62 | 5.81 | 0.22 | 3.94% | 5.48 | 6.11 | 402690 | 23333 | 6.04% |
| 2026-04-14 | 5.62 | 5.59 | 0.04 | 0.72% | 5.48 | 5.63 | 97012 | 5390 | 1.46% |
| 2026-04-13 | 5.53 | 5.55 | 0.01 | 0.18% | 5.49 | 5.59 | 59750 | 3308 | 0.90% |
| 2026-04-10 | 5.48 | 5.54 | 0.09 | 1.65% | 5.47 | 5.64 | 80204 | 4468 | 1.20% |
| 2026-04-09 | 5.51 | 5.45 | -0.08 | -1.45% | 5.40 | 5.55 | 64839 | 3541 | 0.97% |
| 2026-04-08 | 5.54 | 5.53 | 0.09 | 1.65% | 5.44 | 5.56 | 89076 | 4908 | 1.34% |
| 2026-04-07 | 5.28 | 5.44 | 0.22 | 4.21% | 5.23 | 5.46 | 114603 | 6165 | 1.72% |
| 2026-04-03 | 5.46 | 5.22 | -0.24 | -4.40% | 5.21 | 5.53 | 137712 | 7272 | 2.07% |
| 2026-04-02 | 5.57 | 5.46 | -0.14 | -2.50% | 5.40 | 5.58 | 98547 | 5400 | 1.48% |
| 2026-04-01 | 5.66 | 5.60 | 0.01 | 0.18% | 5.50 | 5.69 | 106681 | 5939 | 1.60% |
| 2026-03-31 | 5.70 | 5.59 | -0.13 | -2.27% | 5.59 | 5.74 | 150392 | 8503 | 2.26% |
| 2026-03-30 | 5.66 | 5.72 | 0.07 | 1.24% | 5.50 | 5.73 | 256499 | 14482 | 3.85% |
| 2026-03-27 | 5.43 | 5.65 | 0.19 | 3.48% | 5.39 | 6.01 | 330826 | 18913 | 4.96% |
| 2026-03-26 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.60 | 67832 | 3729 | 1.02% |
| 2026-03-25 | 5.44 | 5.46 | 0.03 | 0.55% | 5.40 | 5.49 | 78252 | 4262 | 1.17% |
| 2026-03-24 | 5.30 | 5.43 | 0.29 | 5.64% | 5.15 | 5.45 | 115031 | 6099 | 1.73% |
| 2026-03-23 | 5.40 | 5.14 | -0.32 | -5.86% | 5.11 | 5.46 | 124358 | 6527 | 1.87% |