当前时间：2026-06-28 03:29:19 星期日休市中
| 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 | 4.58 | 4.50 | -0.18 | -3.85% | 4.47 | 4.80 | 291942 | 13352 | 4.84% |
| 2026-06-25 | 4.87 | 4.68 | -0.26 | -5.26% | 4.64 | 5.08 | 399656 | 19044 | 6.63% |
| 2026-06-24 | 5.36 | 4.94 | -0.47 | -8.69% | 4.87 | 5.36 | 564398 | 27879 | 9.37% |
| 2026-06-23 | 4.84 | 5.41 | 0.49 | 9.96% | 4.83 | 5.41 | 231091 | 12314 | 3.83% |
| 2026-06-22 | 5.00 | 4.92 | -0.06 | -1.20% | 4.69 | 5.01 | 181581 | 8742 | 3.01% |
| 2026-06-18 | 5.07 | 4.98 | -0.09 | -1.78% | 4.89 | 5.07 | 136697 | 6822 | 2.27% |
| 2026-06-17 | 5.18 | 5.07 | -0.17 | -3.24% | 5.00 | 5.22 | 151900 | 7742 | 2.52% |
| 2026-06-16 | 5.18 | 5.24 | 0.05 | 0.96% | 5.03 | 5.30 | 131401 | 6834 | 2.18% |
| 2026-06-15 | 5.26 | 5.19 | -0.05 | -0.95% | 5.14 | 5.36 | 131415 | 6869 | 2.18% |
| 2026-06-12 | 5.39 | 5.24 | -0.09 | -1.69% | 5.22 | 5.48 | 150704 | 8023 | 2.50% |
| 2026-06-11 | 5.40 | 5.33 | -0.09 | -1.66% | 5.25 | 5.49 | 110888 | 5918 | 1.84% |
| 2026-06-10 | 5.43 | 5.42 | -0.06 | -1.09% | 5.36 | 5.59 | 172455 | 9398 | 2.86% |
| 2026-06-09 | 5.29 | 5.48 | 0.21 | 3.98% | 5.21 | 5.76 | 221894 | 12168 | 3.68% |
| 2026-06-08 | 5.46 | 5.27 | -0.33 | -5.89% | 5.18 | 5.57 | 188451 | 10096 | 3.13% |
| 2026-06-05 | 5.59 | 5.60 | -0.01 | -0.18% | 5.34 | 5.76 | 205062 | 11429 | 3.40% |
| 2026-06-04 | 5.69 | 5.61 | -0.07 | -1.23% | 5.52 | 5.69 | 136849 | 7650 | 2.27% |
| 2026-06-03 | 5.69 | 5.68 | -0.02 | -0.35% | 5.59 | 5.81 | 154734 | 8832 | 2.57% |
| 2026-06-02 | 5.89 | 5.70 | -0.21 | -3.55% | 5.50 | 5.91 | 176056 | 9988 | 2.92% |
| 2026-06-01 | 5.75 | 5.91 | 0.11 | 1.90% | 5.71 | 6.02 | 168816 | 9982 | 2.80% |
| 2026-05-29 | 6.01 | 5.80 | -0.24 | -3.97% | 5.76 | 6.08 | 215516 | 12697 | 3.58% |
| 2026-05-28 | 6.01 | 6.04 | -0.01 | -0.17% | 5.85 | 6.15 | 209461 | 12564 | 3.48% |
| 2026-05-27 | 6.24 | 6.05 | -0.20 | -3.20% | 5.96 | 6.25 | 242694 | 14769 | 4.03% |
| 2026-05-26 | 6.25 | 6.25 | -0.10 | -1.57% | 6.14 | 6.39 | 333476 | 20834 | 5.53% |
| 2026-05-25 | 6.39 | 6.35 | 0.09 | 1.44% | 6.21 | 6.44 | 548983 | 34619 | 9.11% |
| 2026-05-22 | 5.70 | 6.26 | 0.57 | 10.02% | 5.68 | 6.26 | 265715 | 16210 | 4.41% |
| 2026-05-21 | 6.06 | 5.69 | -0.35 | -5.79% | 5.66 | 6.09 | 259974 | 15287 | 4.31% |
| 2026-05-20 | 6.02 | 6.04 | -0.04 | -0.66% | 5.94 | 6.19 | 216182 | 13092 | 3.59% |
| 2026-05-19 | 5.99 | 6.08 | 0.07 | 1.16% | 5.90 | 6.19 | 258754 | 15678 | 4.29% |
| 2026-05-18 | 6.29 | 6.01 | -0.20 | -3.22% | 5.90 | 6.29 | 406859 | 24437 | 6.75% |
| 2026-05-15 | 6.37 | 6.21 | -0.17 | -2.66% | 6.16 | 6.51 | 364006 | 22857 | 6.04% |
| 2026-05-14 | 6.52 | 6.38 | -0.16 | -2.45% | 6.36 | 6.63 | 275737 | 17849 | 4.58% |
| 2026-05-13 | 6.32 | 6.54 | 0.16 | 2.51% | 6.26 | 6.60 | 467628 | 30197 | 7.76% |
| 2026-05-12 | 6.50 | 6.38 | -0.12 | -1.85% | 6.30 | 6.68 | 428118 | 27551 | 7.10% |
| 2026-05-11 | 6.25 | 6.50 | 0.21 | 3.34% | 6.18 | 6.55 | 577266 | 37260 | 9.58% |
| 2026-05-08 | 6.05 | 6.29 | -0.09 | -1.41% | 6.01 | 6.59 | 701630 | 44409 | 11.64% |
| 2026-05-07 | 6.23 | 6.38 | 0.21 | 3.40% | 6.05 | 6.77 | 923304 | 57655 | 15.32% |
| 2026-05-06 | 6.09 | 6.17 | 0.56 | 9.98% | 5.66 | 6.17 | 712508 | 41883 | 11.82% |
| 2026-04-30 | 5.15 | 5.61 | 0.51 | 10.00% | 5.15 | 5.61 | 194931 | 10808 | 3.23% |
| 2026-04-29 | 4.98 | 5.10 | 0.12 | 2.41% | 4.91 | 5.13 | 202256 | 10259 | 3.30% |
| 2026-04-28 | 4.85 | 4.98 | 0.08 | 1.63% | 4.83 | 5.04 | 170835 | 8508 | 2.79% |
| 2026-04-27 | 4.81 | 4.90 | 0.03 | 0.62% | 4.70 | 4.96 | 212178 | 10205 | 3.46% |
| 2026-04-24 | 4.82 | 4.87 | 0.04 | 0.83% | 4.81 | 5.17 | 243825 | 12055 | 3.98% |
| 2026-04-23 | 4.98 | 4.83 | -0.15 | -3.01% | 4.83 | 5.00 | 121274 | 5931 | 1.98% |
| 2026-04-22 | 4.92 | 4.98 | 0.03 | 0.61% | 4.87 | 5.03 | 158667 | 7856 | 2.59% |
| 2026-04-21 | 4.86 | 4.95 | 0.08 | 1.64% | 4.84 | 5.08 | 178635 | 8820 | 2.92% |
| 2026-04-20 | 4.87 | 4.87 | 0.00 | 0.00% | 4.81 | 4.89 | 85237 | 4137 | 1.39% |
| 2026-04-17 | 4.90 | 4.87 | -0.06 | -1.22% | 4.77 | 4.91 | 110074 | 5324 | 1.80% |
| 2026-04-16 | 4.82 | 4.93 | 0.11 | 2.28% | 4.81 | 4.93 | 103852 | 5056 | 1.69% |
| 2026-04-15 | 4.90 | 4.82 | -0.08 | -1.63% | 4.81 | 4.95 | 110097 | 5358 | 1.80% |
| 2026-04-14 | 5.02 | 4.90 | -0.09 | -1.80% | 4.83 | 5.03 | 149928 | 7353 | 2.45% |
| 2026-04-13 | 5.08 | 4.99 | -0.07 | -1.38% | 4.95 | 5.08 | 100288 | 5013 | 1.64% |
| 2026-04-10 | 5.08 | 5.06 | 0.01 | 0.20% | 5.05 | 5.15 | 71707 | 3650 | 1.17% |
| 2026-04-09 | 5.20 | 5.05 | -0.18 | -3.44% | 5.04 | 5.21 | 119758 | 6108 | 1.95% |
| 2026-04-08 | 5.13 | 5.23 | 0.18 | 3.56% | 5.08 | 5.24 | 105572 | 5474 | 1.72% |
| 2026-04-07 | 4.93 | 5.05 | 0.12 | 2.43% | 4.89 | 5.07 | 100352 | 5029 | 1.64% |
| 2026-04-03 | 5.18 | 4.93 | -0.22 | -4.27% | 4.91 | 5.18 | 149983 | 7474 | 2.45% |
| 2026-04-02 | 5.24 | 5.15 | -0.14 | -2.65% | 5.12 | 5.30 | 97300 | 5055 | 1.59% |
| 2026-04-01 | 5.33 | 5.29 | 0.04 | 0.76% | 5.20 | 5.34 | 126945 | 6688 | 2.07% |
| 2026-03-31 | 5.41 | 5.25 | -0.17 | -3.14% | 5.23 | 5.47 | 110586 | 5906 | 1.80% |
| 2026-03-30 | 5.40 | 5.42 | -0.05 | -0.91% | 5.32 | 5.47 | 72949 | 3937 | 1.19% |
| 2026-03-27 | 5.28 | 5.47 | 0.14 | 2.63% | 5.22 | 5.50 | 116359 | 6299 | 1.90% |
| 2026-03-26 | 5.47 | 5.33 | -0.14 | -2.56% | 5.29 | 5.55 | 102381 | 5522 | 1.67% |
| 2026-03-25 | 5.48 | 5.47 | 0.01 | 0.18% | 5.41 | 5.50 | 100614 | 5489 | 1.64% |
| 2026-03-24 | 5.37 | 5.46 | 0.21 | 4.00% | 5.25 | 5.48 | 134842 | 7225 | 2.20% |
| 2026-03-23 | 5.50 | 5.25 | -0.39 | -6.91% | 5.19 | 5.52 | 199189 | 10709 | 3.25% |
| 2026-03-20 | 5.88 | 5.64 | -0.20 | -3.42% | 5.64 | 5.89 | 135097 | 7749 | 2.20% |