当前时间：2026-06-25 15:11:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.89 | 4.75 | -0.14 | -2.86% | 4.73 | 4.92 | 31565 | 1520 | 1.47% |
| 2026-06-23 | 4.78 | 4.89 | 0.06 | 1.24% | 4.78 | 4.96 | 40400 | 1980 | 1.88% |
| 2026-06-22 | 4.91 | 4.83 | -0.10 | -2.03% | 4.68 | 4.92 | 62782 | 2979 | 2.92% |
| 2026-06-18 | 5.04 | 4.93 | -0.10 | -1.99% | 4.92 | 5.04 | 25010 | 1242 | 1.16% |
| 2026-06-17 | 5.14 | 5.03 | -0.10 | -1.95% | 5.00 | 5.14 | 29614 | 1492 | 1.38% |
| 2026-06-16 | 5.19 | 5.13 | -0.05 | -0.97% | 5.08 | 5.22 | 32572 | 1678 | 1.52% |
| 2026-06-15 | 5.15 | 5.18 | 0.04 | 0.78% | 5.06 | 5.20 | 29491 | 1515 | 1.37% |
| 2026-06-12 | 5.11 | 5.14 | 0.12 | 2.39% | 5.11 | 5.22 | 28278 | 1461 | 1.32% |
| 2026-06-11 | 5.04 | 5.02 | -0.03 | -0.59% | 4.95 | 5.10 | 26046 | 1304 | 1.21% |
| 2026-06-10 | 5.12 | 5.05 | -0.07 | -1.37% | 4.99 | 5.12 | 36094 | 1814 | 1.68% |
| 2026-06-09 | 5.13 | 5.12 | 0.00 | 0.00% | 5.07 | 5.19 | 24163 | 1234 | 1.12% |
| 2026-06-08 | 5.19 | 5.12 | -0.12 | -2.29% | 5.06 | 5.26 | 41642 | 2139 | 1.94% |
| 2026-06-05 | 5.23 | 5.24 | -0.01 | -0.19% | 5.20 | 5.30 | 26736 | 1403 | 1.24% |
| 2026-06-04 | 5.32 | 5.25 | -0.10 | -1.87% | 5.22 | 5.32 | 31935 | 1683 | 1.49% |
| 2026-06-03 | 5.45 | 5.35 | -0.11 | -2.01% | 5.31 | 5.49 | 36420 | 1955 | 1.69% |
| 2026-06-02 | 5.47 | 5.46 | -0.04 | -0.73% | 5.45 | 5.56 | 23310 | 1281 | 1.08% |
| 2026-06-01 | 5.39 | 5.50 | 0.10 | 1.85% | 5.34 | 5.50 | 40558 | 2210 | 1.89% |
| 2026-05-29 | 5.51 | 5.40 | -0.12 | -2.17% | 5.31 | 5.51 | 59116 | 3193 | 2.75% |
| 2026-05-28 | 5.45 | 5.52 | 0.04 | 0.73% | 5.45 | 5.59 | 43923 | 2429 | 2.04% |
| 2026-05-27 | 5.44 | 5.48 | 0.03 | 0.55% | 5.31 | 5.53 | 54830 | 2966 | 2.55% |
| 2026-05-26 | 5.45 | 5.45 | -0.02 | -0.37% | 5.36 | 5.47 | 32172 | 1737 | 1.50% |
| 2026-05-25 | 5.43 | 5.47 | 0.05 | 0.92% | 5.38 | 5.48 | 38035 | 2061 | 1.77% |
| 2026-05-22 | 5.26 | 5.42 | 0.18 | 3.44% | 5.21 | 5.49 | 61638 | 3322 | 2.87% |
| 2026-05-21 | 5.43 | 5.24 | -0.19 | -3.50% | 5.24 | 5.46 | 49841 | 2668 | 2.32% |
| 2026-05-20 | 5.49 | 5.43 | -0.07 | -1.27% | 5.39 | 5.50 | 30883 | 1674 | 1.44% |
| 2026-05-19 | 5.42 | 5.50 | 0.07 | 1.29% | 5.42 | 5.55 | 31526 | 1724 | 1.47% |
| 2026-05-18 | 5.35 | 5.43 | 0.04 | 0.74% | 5.33 | 5.44 | 35184 | 1890 | 1.64% |
| 2026-05-15 | 5.54 | 5.39 | -0.13 | -2.36% | 5.33 | 5.54 | 38844 | 2105 | 1.81% |
| 2026-05-14 | 5.48 | 5.52 | 0.09 | 1.66% | 5.41 | 5.54 | 40538 | 2218 | 1.89% |
| 2026-05-13 | 5.49 | 5.43 | -0.04 | -0.73% | 5.41 | 5.49 | 33571 | 1825 | 1.56% |
| 2026-05-12 | 5.55 | 5.47 | -0.09 | -1.62% | 5.42 | 5.56 | 49931 | 2737 | 2.32% |
| 2026-05-11 | 5.58 | 5.56 | -0.03 | -0.54% | 5.51 | 5.61 | 35467 | 1975 | 1.65% |
| 2026-05-08 | 5.40 | 5.59 | 0.16 | 2.95% | 5.40 | 5.65 | 45184 | 2501 | 2.10% |
| 2026-05-07 | 5.33 | 5.43 | 0.08 | 1.50% | 5.32 | 5.48 | 46134 | 2492 | 2.15% |
| 2026-05-06 | 5.44 | 5.35 | -0.07 | -1.29% | 5.32 | 5.44 | 49243 | 2644 | 2.29% |
| 2026-04-30 | 5.49 | 5.42 | -0.02 | -0.37% | 5.40 | 5.58 | 84924 | 4656 | 3.95% |
| 2026-04-29 | 5.27 | 5.44 | 0.26 | 5.02% | 5.22 | 5.44 | 72074 | 3884 | 3.35% |
| 2026-04-28 | 5.17 | 5.18 | 0.02 | 0.39% | 5.13 | 5.26 | 44172 | 2293 | 2.06% |
| 2026-04-27 | 5.00 | 5.16 | 0.16 | 3.20% | 4.96 | 5.19 | 50497 | 2570 | 2.35% |
| 2026-04-24 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 22236 | 1105 | 1.03% |
| 2026-04-23 | 5.01 | 4.96 | -0.08 | -1.59% | 4.94 | 5.04 | 30645 | 1528 | 1.43% |
| 2026-04-22 | 5.02 | 5.04 | 0.04 | 0.80% | 5.00 | 5.04 | 18242 | 916 | 0.85% |
| 2026-04-21 | 5.00 | 5.00 | 0.01 | 0.20% | 4.98 | 5.02 | 15822 | 791 | 0.74% |
| 2026-04-20 | 5.03 | 4.99 | -0.03 | -0.60% | 4.97 | 5.03 | 22918 | 1147 | 1.07% |
| 2026-04-17 | 5.08 | 5.02 | -0.07 | -1.38% | 4.98 | 5.10 | 29292 | 1474 | 1.36% |
| 2026-04-16 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.11 | 17006 | 862 | 0.79% |
| 2026-04-15 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 22984 | 1173 | 1.07% |
| 2026-04-14 | 5.09 | 5.09 | -0.01 | -0.20% | 5.02 | 5.12 | 25165 | 1276 | 1.17% |
| 2026-04-13 | 5.03 | 5.10 | 0.06 | 1.19% | 5.03 | 5.11 | 23869 | 1210 | 1.11% |
| 2026-04-10 | 5.06 | 5.04 | 0.01 | 0.20% | 5.03 | 5.10 | 19980 | 1011 | 0.93% |
| 2026-04-09 | 5.12 | 5.03 | -0.12 | -2.33% | 5.01 | 5.12 | 24813 | 1256 | 1.15% |
| 2026-04-08 | 5.05 | 5.15 | 0.13 | 2.59% | 5.05 | 5.15 | 32941 | 1682 | 1.53% |
| 2026-04-07 | 4.90 | 5.02 | 0.09 | 1.83% | 4.90 | 5.04 | 32587 | 1623 | 1.52% |
| 2026-04-03 | 5.10 | 4.93 | -0.17 | -3.33% | 4.88 | 5.12 | 42618 | 2110 | 1.98% |
| 2026-04-02 | 5.17 | 5.10 | -0.06 | -1.16% | 5.08 | 5.24 | 33780 | 1741 | 1.57% |
| 2026-04-01 | 5.11 | 5.16 | 0.13 | 2.58% | 5.07 | 5.16 | 36905 | 1887 | 1.72% |
| 2026-03-31 | 5.14 | 5.03 | -0.11 | -2.14% | 5.02 | 5.25 | 49932 | 2566 | 2.32% |
| 2026-03-30 | 5.14 | 5.14 | -0.05 | -0.96% | 5.09 | 5.16 | 28682 | 1469 | 1.33% |
| 2026-03-27 | 5.09 | 5.19 | 0.06 | 1.17% | 5.06 | 5.21 | 34258 | 1769 | 1.59% |
| 2026-03-26 | 5.11 | 5.13 | 0.02 | 0.39% | 5.08 | 5.17 | 41221 | 2110 | 1.92% |
| 2026-03-25 | 5.04 | 5.11 | 0.09 | 1.79% | 5.03 | 5.12 | 29964 | 1520 | 1.39% |
| 2026-03-24 | 4.93 | 5.02 | 0.11 | 2.24% | 4.88 | 5.03 | 48460 | 2391 | 2.25% |
| 2026-03-23 | 5.08 | 4.91 | -0.26 | -5.03% | 4.91 | 5.09 | 46252 | 2299 | 2.15% |
| 2026-03-20 | 5.27 | 5.17 | -0.05 | -0.96% | 5.16 | 5.35 | 49682 | 2610 | 2.31% |
| 2026-03-19 | 5.30 | 5.22 | -0.11 | -2.06% | 5.18 | 5.32 | 29444 | 1544 | 1.37% |
| 2026-03-18 | 5.30 | 5.33 | 0.03 | 0.57% | 5.22 | 5.35 | 25244 | 1335 | 1.17% |
| 2026-03-17 | 5.39 | 5.30 | -0.08 | -1.49% | 5.29 | 5.44 | 31754 | 1703 | 1.48% |