当前时间：2026-06-25 22:10:59 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 4.92 | 5.20 | 0.25 | 5.05% | 4.75 | 5.20 | 104604 | 5227 | 1.92% |
| 2026-06-24 | 5.25 | 4.95 | -0.26 | -4.99% | 4.95 | 5.41 | 94136 | 4862 | 1.73% |
| 2026-06-23 | 5.15 | 5.21 | 0.05 | 0.97% | 5.05 | 5.31 | 70042 | 3649 | 1.29% |
| 2026-06-22 | 4.94 | 5.16 | 0.25 | 5.09% | 4.78 | 5.16 | 91335 | 4587 | 1.68% |
| 2026-06-18 | 4.70 | 4.91 | 0.23 | 4.91% | 4.67 | 4.91 | 74285 | 3590 | 1.37% |
| 2026-06-17 | 4.71 | 4.68 | -0.06 | -1.27% | 4.62 | 4.78 | 32818 | 1537 | 0.60% |
| 2026-06-16 | 4.73 | 4.74 | 0.04 | 0.85% | 4.60 | 4.84 | 47064 | 2223 | 0.87% |
| 2026-06-15 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.86 | 33507 | 1591 | 0.62% |
| 2026-06-12 | 4.62 | 4.65 | 0.05 | 1.09% | 4.58 | 4.74 | 34660 | 1619 | 0.64% |
| 2026-06-11 | 4.67 | 4.60 | -0.07 | -1.50% | 4.52 | 4.68 | 36758 | 1685 | 0.68% |
| 2026-06-10 | 4.49 | 4.67 | 0.15 | 3.32% | 4.49 | 4.75 | 53032 | 2484 | 0.97% |
| 2026-06-09 | 4.50 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 13391 | 605 | 0.25% |
| 2026-06-08 | 4.52 | 4.51 | -0.08 | -1.74% | 4.43 | 4.60 | 16464 | 744 | 0.30% |
| 2026-06-05 | 4.60 | 4.59 | -0.05 | -1.08% | 4.56 | 4.69 | 24882 | 1148 | 0.46% |
| 2026-06-04 | 4.59 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 20970 | 966 | 0.39% |
| 2026-06-03 | 4.71 | 4.63 | -0.12 | -2.53% | 4.59 | 4.71 | 24215 | 1124 | 0.45% |
| 2026-06-02 | 4.77 | 4.75 | 0.00 | 0.00% | 4.66 | 4.85 | 25249 | 1191 | 0.46% |
| 2026-06-01 | 4.74 | 4.75 | -0.01 | -0.21% | 4.63 | 4.79 | 38992 | 1834 | 0.72% |
| 2026-05-29 | 4.64 | 4.76 | 0.14 | 3.03% | 4.64 | 4.85 | 56544 | 2720 | 1.04% |
| 2026-05-28 | 4.48 | 4.62 | 0.08 | 1.76% | 4.46 | 4.65 | 22198 | 1016 | 0.41% |
| 2026-05-27 | 4.52 | 4.54 | 0.03 | 0.67% | 4.46 | 4.58 | 24624 | 1113 | 0.45% |
| 2026-05-26 | 4.66 | 4.51 | -0.17 | -3.63% | 4.48 | 4.66 | 29778 | 1353 | 0.55% |
| 2026-05-25 | 4.73 | 4.68 | -0.03 | -0.64% | 4.57 | 4.73 | 41712 | 1934 | 0.77% |
| 2026-05-22 | 4.71 | 4.71 | 0.00 | 0.00% | 4.66 | 4.76 | 38728 | 1824 | 0.71% |
| 2026-05-21 | 4.87 | 4.71 | -0.17 | -3.48% | 4.70 | 4.94 | 43596 | 2092 | 0.80% |
| 2026-05-20 | 4.99 | 4.88 | -0.10 | -2.01% | 4.84 | 5.02 | 33632 | 1651 | 0.62% |
| 2026-05-19 | 4.88 | 4.98 | 0.03 | 0.61% | 4.85 | 4.98 | 50416 | 2476 | 0.93% |
| 2026-05-18 | 4.69 | 4.95 | 0.21 | 4.43% | 4.69 | 4.98 | 94496 | 4657 | 1.74% |
| 2026-05-15 | 4.83 | 4.74 | -0.07 | -1.46% | 4.72 | 4.91 | 40858 | 1964 | 0.75% |
| 2026-05-14 | 4.80 | 4.81 | 0.00 | 0.00% | 4.74 | 4.86 | 42876 | 2054 | 0.79% |
| 2026-05-13 | 4.82 | 4.81 | 0.00 | 0.00% | 4.77 | 4.87 | 39746 | 1914 | 0.73% |
| 2026-05-12 | 4.99 | 4.81 | -0.19 | -3.80% | 4.78 | 5.02 | 69337 | 3380 | 1.27% |
| 2026-05-11 | 5.05 | 5.00 | -0.03 | -0.60% | 4.94 | 5.09 | 41732 | 2087 | 0.77% |
| 2026-05-08 | 4.89 | 5.03 | 0.17 | 3.50% | 4.85 | 5.07 | 63300 | 3145 | 1.16% |
| 2026-05-07 | 4.90 | 4.86 | -0.04 | -0.82% | 4.85 | 4.92 | 39918 | 1948 | 0.73% |
| 2026-05-06 | 4.92 | 4.90 | -0.01 | -0.20% | 4.84 | 5.00 | 52874 | 2589 | 0.97% |
| 2026-04-30 | 4.83 | 4.91 | 0.07 | 1.45% | 4.74 | 4.96 | 38714 | 1880 | 0.71% |
| 2026-04-29 | 4.71 | 4.84 | 0.12 | 2.54% | 4.71 | 4.96 | 39529 | 1913 | 0.73% |
| 2026-04-28 | 4.63 | 4.72 | 0.05 | 1.07% | 4.63 | 4.80 | 25375 | 1199 | 0.47% |
| 2026-04-27 | 4.77 | 4.67 | -0.13 | -2.71% | 4.67 | 4.80 | 28816 | 1356 | 0.53% |
| 2026-04-24 | 4.87 | 4.80 | -0.12 | -2.44% | 4.70 | 4.90 | 40076 | 1916 | 0.74% |
| 2026-04-23 | 4.88 | 4.92 | 0.04 | 0.82% | 4.83 | 5.04 | 37151 | 1832 | 0.68% |
| 2026-04-22 | 4.95 | 4.88 | -0.06 | -1.21% | 4.87 | 4.95 | 21814 | 1070 | 0.40% |
| 2026-04-21 | 4.87 | 4.94 | 0.08 | 1.65% | 4.78 | 4.94 | 32596 | 1582 | 0.60% |
| 2026-04-20 | 4.81 | 4.86 | -0.02 | -0.41% | 4.76 | 4.89 | 28484 | 1378 | 0.52% |
| 2026-04-17 | 4.88 | 4.88 | 0.00 | 0.00% | 4.83 | 5.00 | 37495 | 1840 | 0.69% |
| 2026-04-16 | 4.90 | 4.88 | -0.02 | -0.41% | 4.82 | 4.91 | 24489 | 1189 | 0.45% |
| 2026-04-15 | 5.00 | 4.90 | -0.07 | -1.41% | 4.88 | 5.00 | 29299 | 1440 | 0.54% |
| 2026-04-14 | 5.06 | 4.97 | -0.05 | -1.00% | 4.89 | 5.07 | 44729 | 2214 | 0.82% |
| 2026-04-13 | 4.86 | 5.02 | 0.07 | 1.41% | 4.86 | 5.08 | 32117 | 1607 | 0.59% |
| 2026-04-10 | 4.91 | 4.95 | 0.06 | 1.23% | 4.89 | 5.00 | 23078 | 1141 | 0.42% |
| 2026-04-09 | 4.88 | 4.89 | -0.04 | -0.81% | 4.81 | 4.91 | 22298 | 1083 | 0.41% |
| 2026-04-08 | 4.94 | 4.93 | 0.11 | 2.28% | 4.86 | 4.97 | 32672 | 1603 | 0.60% |
| 2026-04-07 | 4.78 | 4.82 | 0.08 | 1.69% | 4.72 | 4.85 | 25361 | 1213 | 0.47% |
| 2026-04-03 | 4.98 | 4.74 | -0.23 | -4.63% | 4.72 | 4.98 | 65859 | 3153 | 1.21% |
| 2026-04-02 | 4.99 | 4.97 | -0.05 | -1.00% | 4.85 | 5.04 | 51094 | 2519 | 0.94% |
| 2026-04-01 | 4.92 | 5.02 | 0.17 | 3.51% | 4.88 | 5.03 | 46493 | 2311 | 0.85% |
| 2026-03-31 | 5.07 | 4.85 | -0.26 | -5.09% | 4.85 | 5.21 | 77301 | 3849 | 1.42% |
| 2026-03-30 | 4.90 | 5.11 | 0.08 | 1.59% | 4.80 | 5.23 | 63831 | 3231 | 1.17% |
| 2026-03-27 | 4.81 | 5.03 | 0.16 | 3.29% | 4.72 | 5.04 | 54396 | 2697 | 1.00% |
| 2026-03-26 | 4.83 | 4.87 | 0.00 | 0.00% | 4.79 | 5.00 | 66203 | 3231 | 1.22% |
| 2026-03-25 | 4.68 | 4.87 | 0.23 | 4.96% | 4.64 | 4.87 | 70861 | 3369 | 1.30% |
| 2026-03-24 | 4.63 | 4.64 | -0.02 | -0.43% | 4.45 | 4.67 | 87542 | 3978 | 1.61% |
| 2026-03-23 | 4.70 | 4.66 | -0.25 | -5.09% | 4.66 | 4.76 | 46708 | 2182 | 0.86% |
| 2026-03-20 | 5.15 | 4.91 | -0.26 | -5.03% | 4.91 | 5.18 | 104632 | 5231 | 1.92% |
| 2026-03-19 | 4.98 | 5.17 | 0.12 | 2.38% | 4.95 | 5.30 | 117875 | 6117 | 2.17% |
| 2026-03-18 | 5.06 | 5.05 | -0.04 | -0.79% | 4.95 | 5.19 | 68394 | 3451 | 1.26% |
| 2026-03-17 | 5.13 | 5.09 | 0.03 | 0.59% | 4.97 | 5.22 | 70546 | 3592 | 1.30% |