当前时间：2026-06-29 02:30:46 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 | 4.30 | 3.95 | -0.41 | -9.40% | 3.95 | 4.30 | 1223609 | 49983 | 10.77% |
| 2026-06-25 | 4.59 | 4.36 | -0.23 | -5.01% | 4.33 | 4.77 | 1361713 | 61661 | 11.98% |
| 2026-06-24 | 4.70 | 4.59 | -0.28 | -5.75% | 4.40 | 4.73 | 1675161 | 76007 | 14.74% |
| 2026-06-23 | 5.13 | 4.87 | 0.21 | 4.51% | 4.69 | 5.13 | 2504345 | 122941 | 22.04% |
| 2026-06-22 | 4.28 | 4.66 | 0.42 | 9.91% | 4.28 | 4.66 | 507720 | 23319 | 4.47% |
| 2026-06-18 | 4.20 | 4.24 | 0.01 | 0.24% | 4.17 | 4.35 | 454484 | 19377 | 4.00% |
| 2026-06-17 | 4.35 | 4.23 | -0.16 | -3.64% | 4.20 | 4.39 | 499745 | 21322 | 4.40% |
| 2026-06-16 | 4.27 | 4.39 | 0.11 | 2.57% | 4.22 | 4.44 | 585099 | 25469 | 5.15% |
| 2026-06-15 | 4.23 | 4.28 | 0.13 | 3.13% | 4.21 | 4.35 | 498039 | 21339 | 4.38% |
| 2026-06-12 | 4.26 | 4.15 | -0.01 | -0.24% | 4.11 | 4.29 | 575082 | 24136 | 5.06% |
| 2026-06-11 | 4.33 | 4.16 | -0.09 | -2.12% | 4.10 | 4.34 | 623592 | 26109 | 5.49% |
| 2026-06-10 | 4.40 | 4.25 | -0.20 | -4.49% | 4.20 | 4.44 | 600556 | 25734 | 5.28% |
| 2026-06-09 | 4.37 | 4.45 | 0.11 | 2.53% | 4.32 | 4.47 | 510702 | 22450 | 4.49% |
| 2026-06-08 | 4.40 | 4.34 | -0.21 | -4.62% | 4.26 | 4.55 | 556138 | 24467 | 4.89% |
| 2026-06-05 | 4.51 | 4.55 | 0.03 | 0.66% | 4.40 | 4.65 | 645748 | 29228 | 5.68% |
| 2026-06-04 | 4.51 | 4.52 | -0.03 | -0.66% | 4.41 | 4.65 | 679620 | 30681 | 5.98% |
| 2026-06-03 | 4.55 | 4.55 | -0.01 | -0.22% | 4.48 | 4.66 | 522218 | 23966 | 4.60% |
| 2026-06-02 | 4.66 | 4.56 | -0.09 | -1.94% | 4.40 | 4.68 | 585965 | 26504 | 5.16% |
| 2026-06-01 | 4.65 | 4.65 | 0.02 | 0.43% | 4.58 | 4.75 | 427362 | 19999 | 3.76% |
| 2026-05-29 | 4.88 | 4.63 | -0.26 | -5.32% | 4.61 | 4.89 | 656368 | 31017 | 5.78% |
| 2026-05-28 | 4.78 | 4.89 | 0.14 | 2.95% | 4.75 | 4.93 | 674604 | 32790 | 5.94% |
| 2026-05-27 | 4.95 | 4.75 | -0.27 | -5.38% | 4.72 | 4.96 | 692159 | 33375 | 6.09% |
| 2026-05-26 | 5.21 | 5.02 | -0.25 | -4.74% | 4.88 | 5.25 | 795212 | 39701 | 7.00% |
| 2026-05-25 | 5.58 | 5.27 | -0.33 | -5.89% | 5.22 | 5.62 | 897098 | 47688 | 7.89% |
| 2026-05-22 | 5.48 | 5.60 | 0.20 | 3.70% | 5.39 | 5.64 | 717763 | 39615 | 6.32% |
| 2026-05-21 | 5.99 | 5.40 | -0.59 | -9.85% | 5.39 | 5.99 | 1327822 | 75089 | 11.68% |
| 2026-05-20 | 5.99 | 5.99 | -0.06 | -0.99% | 5.62 | 6.09 | 1163655 | 68175 | 10.24% |
| 2026-05-19 | 6.00 | 6.05 | -0.03 | -0.49% | 5.78 | 6.18 | 988228 | 59347 | 8.70% |
| 2026-05-18 | 5.86 | 6.08 | 0.14 | 2.36% | 5.86 | 6.25 | 1082979 | 65770 | 9.53% |
| 2026-05-15 | 6.16 | 5.94 | -0.13 | -2.14% | 5.89 | 6.56 | 1358456 | 82929 | 11.95% |
| 2026-05-14 | 6.45 | 6.07 | -0.40 | -6.18% | 6.06 | 6.45 | 1378978 | 85648 | 12.13% |
| 2026-05-13 | 6.20 | 6.47 | 0.24 | 3.85% | 6.11 | 6.49 | 1753456 | 112074 | 15.43% |
| 2026-05-12 | 6.43 | 6.23 | -0.13 | -2.04% | 6.18 | 6.69 | 1647108 | 104739 | 14.49% |
| 2026-05-11 | 6.28 | 6.36 | 0.09 | 1.44% | 6.21 | 6.46 | 1640084 | 103835 | 14.43% |
| 2026-05-08 | 6.33 | 6.27 | -0.10 | -1.57% | 6.18 | 6.33 | 1351497 | 84390 | 11.89% |
| 2026-05-07 | 6.20 | 6.37 | 0.17 | 2.74% | 6.10 | 6.44 | 2383179 | 150644 | 20.97% |
| 2026-05-06 | 5.67 | 6.20 | 0.56 | 9.93% | 5.67 | 6.20 | 779246 | 47677 | 6.86% |
| 2026-04-30 | 5.87 | 5.64 | -0.22 | -3.75% | 5.57 | 5.89 | 1344191 | 76218 | 11.83% |
| 2026-04-29 | 5.68 | 5.86 | 0.17 | 2.99% | 5.63 | 6.23 | 2059852 | 122996 | 18.13% |
| 2026-04-28 | 5.94 | 5.69 | -0.30 | -5.01% | 5.58 | 5.95 | 1512274 | 86451 | 13.31% |
| 2026-04-27 | 5.94 | 5.99 | -0.16 | -2.60% | 5.78 | 6.12 | 1745617 | 103559 | 15.36% |
| 2026-04-24 | 6.51 | 6.15 | -0.36 | -5.53% | 5.94 | 6.61 | 2685430 | 166813 | 23.63% |
| 2026-04-23 | 6.91 | 6.51 | -0.23 | -3.41% | 6.44 | 7.12 | 3870956 | 261706 | 34.06% |
| 2026-04-22 | 5.97 | 6.74 | 0.61 | 9.95% | 5.93 | 6.74 | 3363897 | 212665 | 29.60% |
| 2026-04-21 | 6.90 | 6.13 | -0.68 | -9.99% | 6.13 | 7.08 | 4189658 | 267883 | 36.87% |
| 2026-04-20 | 6.81 | 6.81 | 0.62 | 10.02% | 6.80 | 6.81 | 628090 | 42772 | 5.53% |
| 2026-04-17 | 5.57 | 6.19 | 0.56 | 9.95% | 5.50 | 6.19 | 2391565 | 139331 | 21.05% |
| 2026-04-16 | 5.50 | 5.63 | 0.13 | 2.36% | 5.47 | 5.76 | 2641320 | 148063 | 23.24% |
| 2026-04-15 | 5.99 | 5.50 | -0.60 | -9.84% | 5.49 | 6.08 | 3252718 | 185451 | 28.62% |
| 2026-04-14 | 6.21 | 6.10 | -0.16 | -2.56% | 5.93 | 6.29 | 3754786 | 227228 | 33.04% |
| 2026-04-13 | 5.89 | 6.26 | 0.57 | 10.02% | 5.88 | 6.26 | 1850578 | 114675 | 16.28% |
| 2026-04-10 | 5.16 | 5.69 | 0.52 | 10.06% | 5.11 | 5.69 | 1437151 | 80470 | 12.65% |
| 2026-04-09 | 4.98 | 5.17 | 0.16 | 3.19% | 4.94 | 5.25 | 1499754 | 76741 | 13.20% |
| 2026-04-08 | 4.79 | 5.01 | 0.36 | 7.74% | 4.79 | 5.04 | 1020677 | 50442 | 8.98% |
| 2026-04-07 | 4.51 | 4.65 | 0.11 | 2.42% | 4.51 | 4.73 | 456662 | 21246 | 4.02% |
| 2026-04-03 | 4.58 | 4.54 | -0.02 | -0.44% | 4.49 | 4.67 | 456127 | 20841 | 4.01% |
| 2026-04-02 | 4.76 | 4.56 | -0.24 | -5.00% | 4.53 | 4.80 | 683454 | 31675 | 6.01% |
| 2026-04-01 | 4.83 | 4.80 | 0.04 | 0.84% | 4.73 | 4.86 | 538414 | 25739 | 4.74% |
| 2026-03-31 | 4.77 | 4.76 | -0.06 | -1.24% | 4.70 | 4.88 | 576424 | 27633 | 5.07% |
| 2026-03-30 | 4.65 | 4.82 | 0.14 | 2.99% | 4.62 | 4.91 | 784073 | 37421 | 6.90% |
| 2026-03-27 | 4.55 | 4.68 | 0.08 | 1.74% | 4.49 | 4.73 | 665908 | 30824 | 5.86% |
| 2026-03-26 | 4.57 | 4.60 | 0.00 | 0.00% | 4.47 | 4.68 | 1044956 | 48002 | 9.20% |
| 2026-03-25 | 4.21 | 4.60 | 0.42 | 10.05% | 4.18 | 4.60 | 898262 | 40627 | 7.90% |
| 2026-03-24 | 4.12 | 4.18 | 0.19 | 4.76% | 3.95 | 4.19 | 500410 | 20357 | 4.40% |
| 2026-03-23 | 4.18 | 3.99 | -0.32 | -7.42% | 3.96 | 4.21 | 680545 | 27754 | 5.99% |