当前时间：2026-07-06 06:11:33 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-03 | 4.44 | 4.65 | 0.18 | 4.03% | 4.41 | 4.67 | 48486 | 2189 | 1.14% |
| 2026-07-02 | 4.50 | 4.47 | -0.02 | -0.45% | 4.42 | 4.72 | 62046 | 2841 | 1.46% |
| 2026-07-01 | 4.33 | 4.49 | 0.17 | 3.94% | 4.25 | 4.54 | 62776 | 2776 | 1.48% |
| 2026-06-30 | 4.20 | 4.32 | 0.12 | 2.86% | 4.20 | 4.42 | 50127 | 2172 | 1.18% |
| 2026-06-29 | 4.10 | 4.20 | 0.01 | 0.24% | 4.07 | 4.26 | 48822 | 2018 | 1.15% |
| 2026-06-26 | 4.19 | 4.19 | -0.02 | -0.48% | 4.18 | 4.30 | 36170 | 1530 | 0.85% |
| 2026-06-25 | 4.35 | 4.21 | -0.20 | -4.54% | 4.19 | 4.46 | 54648 | 2318 | 1.29% |
| 2026-06-24 | 4.59 | 4.41 | -0.21 | -4.55% | 4.33 | 4.59 | 80521 | 3565 | 1.90% |
| 2026-06-23 | 4.55 | 4.62 | 0.07 | 1.54% | 4.48 | 4.69 | 52096 | 2405 | 1.23% |
| 2026-06-22 | 4.71 | 4.55 | -0.18 | -3.81% | 4.40 | 4.73 | 110747 | 5001 | 2.61% |
| 2026-06-18 | 4.83 | 4.73 | -0.09 | -1.87% | 4.59 | 4.96 | 122371 | 5853 | 2.89% |
| 2026-06-17 | 4.53 | 4.82 | 0.31 | 6.87% | 4.50 | 5.07 | 155537 | 7509 | 3.67% |
| 2026-06-16 | 4.23 | 4.51 | 0.29 | 6.87% | 4.17 | 4.58 | 107923 | 4748 | 2.55% |
| 2026-06-15 | 4.28 | 4.22 | 0.05 | 1.20% | 4.19 | 4.56 | 118946 | 5158 | 2.81% |
| 2026-06-12 | 4.03 | 4.17 | 0.11 | 2.71% | 4.01 | 4.27 | 85135 | 3558 | 2.01% |
| 2026-06-11 | 4.19 | 4.06 | -0.14 | -3.33% | 3.99 | 4.23 | 80175 | 3248 | 1.89% |
| 2026-06-10 | 4.33 | 4.20 | -0.13 | -3.00% | 4.15 | 4.35 | 79173 | 3339 | 1.87% |
| 2026-06-09 | 4.50 | 4.33 | -0.16 | -3.56% | 4.27 | 4.55 | 85310 | 3728 | 2.01% |
| 2026-06-08 | 4.55 | 4.49 | -0.19 | -4.06% | 4.42 | 4.67 | 86932 | 3944 | 2.05% |
| 2026-06-05 | 4.58 | 4.68 | 0.03 | 0.65% | 4.46 | 4.73 | 105131 | 4835 | 2.48% |
| 2026-06-04 | 4.71 | 4.65 | -0.15 | -3.13% | 4.57 | 4.81 | 79807 | 3732 | 1.88% |
| 2026-06-03 | 4.85 | 4.80 | -0.09 | -1.84% | 4.77 | 5.04 | 101189 | 4932 | 2.39% |
| 2026-06-02 | 4.88 | 4.89 | 0.02 | 0.41% | 4.78 | 4.91 | 56079 | 2715 | 1.32% |
| 2026-06-01 | 4.72 | 4.87 | 0.10 | 2.10% | 4.65 | 4.88 | 71160 | 3421 | 1.68% |
| 2026-05-29 | 4.93 | 4.77 | -0.16 | -3.25% | 4.67 | 4.95 | 103670 | 4982 | 2.45% |
| 2026-05-28 | 4.82 | 4.93 | 0.08 | 1.65% | 4.80 | 4.93 | 55956 | 2728 | 1.32% |
| 2026-05-27 | 4.87 | 4.85 | 0.01 | 0.21% | 4.78 | 4.94 | 80216 | 3899 | 1.89% |
| 2026-05-26 | 4.94 | 4.84 | -0.13 | -2.62% | 4.77 | 5.05 | 104846 | 5134 | 2.47% |
| 2026-05-25 | 5.20 | 4.97 | -0.22 | -4.24% | 4.90 | 5.22 | 149578 | 7510 | 3.53% |
| 2026-05-22 | 5.14 | 5.19 | 0.12 | 2.37% | 5.06 | 5.23 | 93049 | 4797 | 2.19% |
| 2026-05-21 | 5.19 | 5.07 | -0.11 | -2.12% | 5.01 | 5.52 | 184098 | 9745 | 4.34% |
| 2026-05-20 | 5.11 | 5.18 | 0.08 | 1.57% | 5.04 | 5.24 | 100469 | 5164 | 2.37% |
| 2026-05-19 | 4.91 | 5.10 | 0.19 | 3.87% | 4.88 | 5.15 | 99358 | 5012 | 2.34% |
| 2026-05-18 | 4.95 | 4.91 | -0.07 | -1.41% | 4.88 | 5.03 | 110227 | 5459 | 2.60% |
| 2026-05-15 | 4.87 | 4.98 | 0.12 | 2.47% | 4.82 | 5.05 | 99465 | 4926 | 2.35% |
| 2026-05-14 | 4.99 | 4.86 | -0.13 | -2.61% | 4.80 | 5.00 | 123331 | 6027 | 2.91% |
| 2026-05-13 | 5.00 | 4.99 | 0.04 | 0.81% | 4.96 | 5.11 | 120330 | 6045 | 2.84% |
| 2026-05-12 | 4.97 | 4.95 | 0.00 | 0.00% | 4.91 | 5.09 | 129785 | 6460 | 3.06% |
| 2026-05-11 | 4.88 | 4.95 | 0.12 | 2.48% | 4.81 | 5.15 | 208847 | 10412 | 4.93% |
| 2026-05-08 | 4.60 | 4.83 | 0.22 | 4.77% | 4.57 | 4.93 | 219343 | 10478 | 5.17% |
| 2026-05-07 | 4.53 | 4.61 | 0.03 | 0.66% | 4.51 | 4.65 | 274087 | 12515 | 6.46% |
| 2026-05-06 | 4.80 | 4.58 | -0.44 | -8.76% | 4.48 | 4.95 | 560298 | 25985 | 13.21% |
| 2026-04-29 | 4.94 | 5.02 | 0.02 | 0.40% | 4.85 | 5.20 | 202997 | 10257 | 4.79% |
| 2026-04-28 | 5.04 | 5.00 | -0.04 | -0.79% | 4.96 | 5.15 | 174675 | 8774 | 4.12% |
| 2026-04-27 | 4.91 | 5.04 | 0.21 | 4.35% | 4.69 | 5.11 | 311978 | 15308 | 7.36% |
| 2026-04-24 | 4.65 | 4.83 | 0.22 | 4.77% | 4.62 | 4.88 | 261836 | 12525 | 6.18% |
| 2026-04-23 | 4.75 | 4.61 | -0.18 | -3.76% | 4.58 | 4.76 | 195799 | 9109 | 4.62% |
| 2026-04-22 | 4.86 | 4.79 | -0.12 | -2.44% | 4.77 | 4.99 | 324293 | 15723 | 7.65% |
| 2026-04-21 | 4.76 | 4.91 | 0.28 | 6.05% | 4.57 | 4.99 | 450128 | 21545 | 10.62% |
| 2026-04-20 | 4.51 | 4.63 | -0.13 | -2.73% | 4.50 | 4.65 | 588466 | 26899 | 13.88% |
| 2026-04-17 | 4.93 | 4.76 | -1.19 | -20.00% | 4.76 | 5.12 | 442273 | 21412 | 10.43% |
| 2026-04-16 | 5.84 | 5.95 | 0.11 | 1.88% | 5.78 | 5.98 | 102691 | 6031 | 2.42% |
| 2026-04-15 | 6.03 | 5.84 | -0.18 | -2.99% | 5.83 | 6.04 | 118828 | 6995 | 2.80% |
| 2026-04-14 | 6.10 | 6.02 | -0.02 | -0.33% | 5.96 | 6.18 | 88182 | 5326 | 2.08% |
| 2026-04-13 | 5.94 | 6.04 | 0.04 | 0.67% | 5.85 | 6.05 | 133073 | 7891 | 3.14% |
| 2026-04-10 | 6.05 | 6.00 | -0.02 | -0.33% | 5.96 | 6.15 | 108336 | 6548 | 2.56% |
| 2026-04-09 | 6.20 | 6.02 | -0.23 | -3.68% | 6.00 | 6.23 | 124864 | 7590 | 2.94% |
| 2026-04-08 | 6.20 | 6.25 | 0.29 | 4.87% | 6.13 | 6.25 | 89622 | 5551 | 2.11% |
| 2026-04-07 | 5.82 | 5.96 | 0.14 | 2.41% | 5.82 | 6.02 | 114568 | 6812 | 2.70% |
| 2026-04-03 | 6.17 | 5.82 | -0.27 | -4.43% | 5.79 | 6.20 | 130115 | 7680 | 3.07% |
| 2026-04-02 | 6.32 | 6.09 | -0.23 | -3.64% | 6.06 | 6.32 | 108720 | 6689 | 2.56% |
| 2026-04-01 | 6.44 | 6.32 | 0.06 | 0.96% | 6.21 | 6.46 | 128044 | 8053 | 3.02% |
| 2026-03-31 | 6.40 | 6.26 | -0.10 | -1.57% | 6.24 | 6.60 | 169481 | 10882 | 4.00% |
| 2026-03-30 | 6.32 | 6.36 | 0.03 | 0.47% | 6.23 | 6.49 | 110198 | 6976 | 2.60% |