当前时间：2026-07-02 11:43:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 4.26 | 4.40 | 0.14 | 3.29% | 4.21 | 4.43 | 372262 | 16128 | 1.46% |
| 2026-06-30 | 4.33 | 4.26 | -0.10 | -2.29% | 4.20 | 4.35 | 306490 | 13047 | 1.20% |
| 2026-06-29 | 4.26 | 4.36 | 0.08 | 1.87% | 4.14 | 4.38 | 289649 | 12424 | 1.13% |
| 2026-06-26 | 4.35 | 4.28 | -0.08 | -1.83% | 4.26 | 4.36 | 248459 | 10680 | 0.97% |
| 2026-06-25 | 4.41 | 4.36 | -0.07 | -1.58% | 4.34 | 4.44 | 219075 | 9598 | 0.86% |
| 2026-06-24 | 4.52 | 4.43 | -0.09 | -1.99% | 4.40 | 4.52 | 195677 | 8705 | 0.77% |
| 2026-06-23 | 4.45 | 4.52 | 0.04 | 0.89% | 4.45 | 4.58 | 287017 | 12967 | 1.12% |
| 2026-06-22 | 4.47 | 4.48 | 0.00 | 0.00% | 4.32 | 4.49 | 362047 | 15877 | 1.42% |
| 2026-06-18 | 4.51 | 4.48 | 0.12 | 2.75% | 4.42 | 4.58 | 367364 | 16457 | 1.44% |
| 2026-06-17 | 4.41 | 4.36 | -0.06 | -1.36% | 4.30 | 4.41 | 267719 | 11652 | 1.05% |
| 2026-06-16 | 4.49 | 4.42 | -0.09 | -2.00% | 4.38 | 4.49 | 316160 | 13993 | 1.24% |
| 2026-06-15 | 4.60 | 4.51 | -0.09 | -1.96% | 4.45 | 4.68 | 404147 | 18309 | 1.58% |
| 2026-06-12 | 4.53 | 4.60 | 0.11 | 2.45% | 4.45 | 4.60 | 328945 | 14961 | 1.29% |
| 2026-06-11 | 4.63 | 4.49 | -0.14 | -3.02% | 4.46 | 4.63 | 225850 | 10201 | 0.88% |
| 2026-06-10 | 4.53 | 4.63 | 0.07 | 1.54% | 4.52 | 4.64 | 212314 | 9744 | 0.83% |
| 2026-06-09 | 4.70 | 4.56 | -0.14 | -2.98% | 4.50 | 4.71 | 261313 | 11989 | 1.02% |
| 2026-06-08 | 4.78 | 4.70 | -0.13 | -2.69% | 4.65 | 4.80 | 227707 | 10746 | 0.89% |
| 2026-06-05 | 4.85 | 4.83 | 0.04 | 0.84% | 4.77 | 4.90 | 237970 | 11468 | 0.93% |
| 2026-06-04 | 4.97 | 4.91 | -0.05 | -1.01% | 4.84 | 4.99 | 252513 | 12372 | 0.99% |
| 2026-06-03 | 5.02 | 4.96 | -0.08 | -1.59% | 4.96 | 5.04 | 248807 | 12401 | 0.97% |
| 2026-06-02 | 5.08 | 5.04 | -0.05 | -0.98% | 5.04 | 5.11 | 189548 | 9614 | 0.74% |
| 2026-06-01 | 5.02 | 5.09 | 0.06 | 1.19% | 4.96 | 5.10 | 310899 | 15635 | 1.22% |
| 2026-05-29 | 5.04 | 5.03 | -0.01 | -0.20% | 5.01 | 5.08 | 256078 | 12901 | 1.00% |
| 2026-05-28 | 4.97 | 5.04 | 0.06 | 1.20% | 4.96 | 5.14 | 270870 | 13710 | 1.06% |
| 2026-05-27 | 5.01 | 4.98 | -0.01 | -0.20% | 4.92 | 5.04 | 223702 | 11114 | 0.87% |
| 2026-05-26 | 5.01 | 4.99 | -0.03 | -0.60% | 4.98 | 5.04 | 197841 | 9910 | 0.77% |
| 2026-05-25 | 5.02 | 5.02 | -0.01 | -0.20% | 4.96 | 5.05 | 167489 | 8374 | 0.65% |
| 2026-05-22 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.09 | 194772 | 9812 | 0.76% |
| 2026-05-21 | 5.15 | 5.05 | -0.11 | -2.13% | 5.04 | 5.20 | 221080 | 11303 | 0.86% |
| 2026-05-20 | 5.17 | 5.16 | 0.01 | 0.19% | 5.09 | 5.20 | 225728 | 11587 | 0.88% |
| 2026-05-19 | 5.12 | 5.15 | 0.02 | 0.39% | 5.10 | 5.17 | 135476 | 6961 | 0.53% |
| 2026-05-18 | 5.19 | 5.13 | -0.06 | -1.16% | 5.08 | 5.19 | 192484 | 9871 | 0.75% |
| 2026-05-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.15 | 5.26 | 242200 | 12571 | 0.95% |
| 2026-05-14 | 5.32 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 199714 | 10554 | 0.78% |
| 2026-05-13 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.33 | 213436 | 11275 | 0.83% |
| 2026-05-12 | 5.36 | 5.31 | -0.04 | -0.75% | 5.29 | 5.36 | 191172 | 10163 | 0.75% |
| 2026-05-11 | 5.44 | 5.35 | -0.07 | -1.29% | 5.33 | 5.45 | 303161 | 16270 | 1.19% |
| 2026-05-08 | 5.48 | 5.42 | -0.04 | -0.73% | 5.42 | 5.48 | 193700 | 10536 | 0.76% |
| 2026-05-07 | 5.55 | 5.46 | -0.08 | -1.44% | 5.43 | 5.60 | 339357 | 18615 | 1.33% |
| 2026-05-06 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.55 | 426890 | 23489 | 1.67% |
| 2026-04-30 | 5.45 | 5.50 | 0.05 | 0.92% | 5.42 | 5.53 | 360524 | 19803 | 1.41% |
| 2026-04-29 | 5.31 | 5.45 | 0.10 | 1.87% | 5.31 | 5.48 | 381667 | 20745 | 1.49% |
| 2026-04-28 | 5.35 | 5.35 | 0.00 | 0.00% | 5.28 | 5.38 | 205139 | 10935 | 0.80% |
| 2026-04-27 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.44 | 232470 | 12499 | 0.91% |
| 2026-04-24 | 5.40 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 307537 | 16584 | 1.20% |
| 2026-04-23 | 5.38 | 5.43 | 0.04 | 0.74% | 5.34 | 5.49 | 440062 | 23851 | 1.72% |
| 2026-04-22 | 5.39 | 5.39 | -0.01 | -0.19% | 5.37 | 5.43 | 304068 | 16421 | 1.19% |
| 2026-04-21 | 5.32 | 5.40 | 0.08 | 1.50% | 5.32 | 5.44 | 331416 | 17868 | 1.30% |
| 2026-04-20 | 5.30 | 5.32 | 0.02 | 0.38% | 5.26 | 5.34 | 241124 | 12820 | 0.94% |
| 2026-04-17 | 5.38 | 5.30 | -0.10 | -1.85% | 5.29 | 5.40 | 368577 | 19650 | 1.44% |
| 2026-04-16 | 5.39 | 5.40 | 0.00 | 0.00% | 5.37 | 5.46 | 406390 | 21952 | 1.59% |
| 2026-04-15 | 5.40 | 5.40 | 0.04 | 0.75% | 5.37 | 5.48 | 387384 | 20953 | 1.51% |
| 2026-04-14 | 5.38 | 5.36 | -0.04 | -0.74% | 5.28 | 5.47 | 453972 | 24213 | 1.78% |
| 2026-04-13 | 5.29 | 5.40 | 0.00 | 0.00% | 5.25 | 5.48 | 851425 | 45639 | 3.33% |
| 2026-04-10 | 5.56 | 5.40 | 0.31 | 6.09% | 5.39 | 5.60 | 1306022 | 72293 | 5.11% |
| 2026-04-09 | 5.15 | 5.09 | -0.08 | -1.55% | 5.08 | 5.16 | 145257 | 7426 | 0.57% |
| 2026-04-08 | 5.13 | 5.17 | 0.11 | 2.17% | 5.12 | 5.18 | 206075 | 10631 | 0.81% |
| 2026-04-07 | 4.99 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 154704 | 7805 | 0.60% |
| 2026-04-03 | 5.09 | 4.97 | -0.12 | -2.36% | 4.96 | 5.10 | 147204 | 7359 | 0.58% |
| 2026-04-02 | 5.14 | 5.09 | -0.05 | -0.97% | 5.04 | 5.15 | 145763 | 7418 | 0.57% |
| 2026-04-01 | 5.15 | 5.14 | 0.04 | 0.78% | 5.10 | 5.17 | 139388 | 7157 | 0.55% |
| 2026-03-31 | 5.10 | 5.10 | -0.01 | -0.20% | 5.10 | 5.19 | 193119 | 9920 | 0.76% |
| 2026-03-30 | 5.05 | 5.11 | 0.01 | 0.20% | 5.02 | 5.13 | 169102 | 8593 | 0.66% |
| 2026-03-27 | 5.03 | 5.10 | 0.02 | 0.39% | 5.02 | 5.13 | 151718 | 7720 | 0.59% |
| 2026-03-26 | 5.08 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 180052 | 9169 | 0.70% |
| 2026-03-25 | 4.99 | 5.07 | 0.09 | 1.81% | 4.98 | 5.10 | 233171 | 11806 | 0.91% |
| 2026-03-24 | 4.98 | 4.98 | 0.07 | 1.43% | 4.90 | 5.00 | 191720 | 9507 | 0.75% |