当前时间：2026-06-29 15:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 4.23 | 4.13 | -0.09 | -2.13% | 4.13 | 4.27 | 237895 | 9973 | 1.94% |
| 2026-06-25 | 4.53 | 4.22 | -0.30 | -6.64% | 4.22 | 4.53 | 422930 | 18279 | 3.45% |
| 2026-06-24 | 4.70 | 4.52 | -0.21 | -4.44% | 4.51 | 4.71 | 309266 | 14144 | 2.52% |
| 2026-06-23 | 4.67 | 4.73 | 0.01 | 0.21% | 4.66 | 4.80 | 298601 | 14088 | 2.43% |
| 2026-06-22 | 4.60 | 4.72 | 0.11 | 2.39% | 4.45 | 4.74 | 417949 | 19212 | 3.41% |
| 2026-06-18 | 4.68 | 4.61 | -0.10 | -2.12% | 4.60 | 4.75 | 304953 | 14189 | 2.49% |
| 2026-06-17 | 4.68 | 4.71 | -0.04 | -0.84% | 4.66 | 4.88 | 348626 | 16603 | 2.84% |
| 2026-06-16 | 4.61 | 4.75 | 0.10 | 2.15% | 4.53 | 4.90 | 481769 | 22734 | 3.93% |
| 2026-06-15 | 4.58 | 4.65 | 0.09 | 1.97% | 4.56 | 4.67 | 289611 | 13395 | 2.36% |
| 2026-06-12 | 4.68 | 4.56 | -0.04 | -0.87% | 4.51 | 4.73 | 376100 | 17317 | 3.07% |
| 2026-06-11 | 4.86 | 4.62 | -0.29 | -5.91% | 4.57 | 4.86 | 424560 | 19915 | 3.46% |
| 2026-06-10 | 4.99 | 4.91 | -0.16 | -3.16% | 4.87 | 5.16 | 408352 | 20292 | 3.33% |
| 2026-06-09 | 4.98 | 5.07 | 0.14 | 2.84% | 4.89 | 5.08 | 357735 | 17869 | 2.92% |
| 2026-06-08 | 5.09 | 4.93 | -0.27 | -5.19% | 4.88 | 5.15 | 678807 | 33984 | 5.53% |
| 2026-06-05 | 5.20 | 5.20 | 0.01 | 0.19% | 5.01 | 5.32 | 631919 | 32656 | 5.15% |
| 2026-06-04 | 5.14 | 5.19 | -0.04 | -0.76% | 5.13 | 5.30 | 427233 | 22278 | 3.48% |
| 2026-06-03 | 5.11 | 5.23 | 0.12 | 2.35% | 5.08 | 5.38 | 537623 | 28010 | 4.38% |
| 2026-06-02 | 5.15 | 5.11 | -0.05 | -0.97% | 4.98 | 5.19 | 456357 | 23244 | 3.72% |
| 2026-06-01 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.24 | 369653 | 19154 | 3.01% |
| 2026-05-29 | 5.37 | 5.10 | -0.27 | -5.03% | 5.07 | 5.40 | 590826 | 30680 | 4.82% |
| 2026-05-28 | 5.40 | 5.37 | -0.08 | -1.47% | 5.21 | 5.48 | 588988 | 31462 | 4.80% |
| 2026-05-27 | 5.56 | 5.45 | -0.16 | -2.85% | 5.42 | 5.69 | 693927 | 38504 | 5.66% |
| 2026-05-26 | 5.50 | 5.61 | 0.06 | 1.08% | 5.47 | 5.65 | 692472 | 38684 | 5.64% |
| 2026-05-25 | 5.55 | 5.55 | 0.02 | 0.36% | 5.35 | 5.57 | 564565 | 30961 | 4.60% |
| 2026-05-22 | 5.46 | 5.53 | 0.16 | 2.98% | 5.36 | 5.57 | 568352 | 31222 | 4.63% |
| 2026-05-21 | 5.42 | 5.37 | -0.01 | -0.19% | 5.36 | 5.57 | 760150 | 41667 | 6.20% |
| 2026-05-20 | 5.43 | 5.38 | -0.09 | -1.65% | 5.36 | 5.48 | 354279 | 19120 | 2.89% |
| 2026-05-19 | 5.48 | 5.47 | -0.01 | -0.18% | 5.39 | 5.53 | 327317 | 17808 | 2.67% |
| 2026-05-18 | 5.50 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 409480 | 22478 | 3.34% |
| 2026-05-15 | 5.48 | 5.54 | 0.08 | 1.47% | 5.37 | 5.57 | 588547 | 32338 | 4.80% |
| 2026-05-14 | 5.60 | 5.46 | -0.09 | -1.62% | 5.46 | 5.60 | 498879 | 27535 | 4.07% |
| 2026-05-13 | 5.47 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 539327 | 29866 | 4.40% |
| 2026-05-12 | 5.39 | 5.47 | 0.09 | 1.67% | 5.38 | 5.63 | 750750 | 41402 | 6.12% |
| 2026-05-11 | 5.33 | 5.38 | 0.06 | 1.13% | 5.28 | 5.43 | 417667 | 22380 | 3.40% |
| 2026-05-08 | 5.26 | 5.32 | 0.05 | 0.95% | 5.22 | 5.34 | 294644 | 15622 | 2.40% |
| 2026-05-07 | 5.28 | 5.27 | 0.04 | 0.76% | 5.23 | 5.31 | 258466 | 13617 | 2.11% |
| 2026-05-06 | 5.16 | 5.23 | 0.11 | 2.15% | 5.15 | 5.26 | 308861 | 16134 | 2.52% |
| 2026-04-30 | 5.13 | 5.12 | -0.01 | -0.19% | 5.08 | 5.16 | 216022 | 11056 | 1.76% |
| 2026-04-29 | 5.03 | 5.13 | 0.10 | 1.99% | 5.01 | 5.14 | 301100 | 15357 | 2.45% |
| 2026-04-28 | 5.17 | 5.03 | -0.19 | -3.64% | 5.01 | 5.18 | 447767 | 22686 | 3.65% |
| 2026-04-27 | 5.15 | 5.22 | 0.07 | 1.36% | 5.13 | 5.23 | 251629 | 13078 | 2.05% |
| 2026-04-24 | 5.21 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 304955 | 15754 | 2.49% |
| 2026-04-23 | 5.43 | 5.22 | -0.20 | -3.69% | 5.20 | 5.44 | 488537 | 25800 | 3.98% |
| 2026-04-22 | 5.41 | 5.42 | -0.03 | -0.55% | 5.40 | 5.46 | 315040 | 17084 | 2.57% |
| 2026-04-21 | 5.51 | 5.45 | -0.12 | -2.15% | 5.41 | 5.55 | 394249 | 21484 | 3.21% |
| 2026-04-20 | 5.60 | 5.57 | -0.02 | -0.36% | 5.51 | 5.70 | 649502 | 36290 | 5.29% |
| 2026-04-17 | 5.30 | 5.59 | 0.27 | 5.08% | 5.28 | 5.63 | 878611 | 48441 | 7.16% |
| 2026-04-16 | 5.15 | 5.32 | 0.19 | 3.70% | 5.14 | 5.35 | 470264 | 24726 | 3.83% |
| 2026-04-15 | 5.24 | 5.13 | -0.11 | -2.10% | 5.12 | 5.26 | 288025 | 14921 | 2.35% |
| 2026-04-14 | 5.20 | 5.24 | 0.06 | 1.16% | 5.17 | 5.24 | 295985 | 15406 | 2.41% |
| 2026-04-13 | 5.12 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 264542 | 13634 | 2.16% |
| 2026-04-10 | 5.13 | 5.15 | 0.05 | 0.98% | 5.13 | 5.24 | 293717 | 15244 | 2.39% |
| 2026-04-09 | 5.17 | 5.10 | -0.12 | -2.30% | 5.07 | 5.18 | 271333 | 13905 | 2.21% |
| 2026-04-08 | 5.18 | 5.22 | 0.16 | 3.16% | 5.13 | 5.23 | 321024 | 16648 | 2.62% |
| 2026-04-07 | 5.01 | 5.06 | 0.05 | 1.00% | 5.01 | 5.09 | 181848 | 9187 | 1.48% |
| 2026-04-03 | 5.13 | 5.01 | -0.10 | -1.96% | 5.00 | 5.14 | 268464 | 13548 | 2.19% |
| 2026-04-02 | 5.21 | 5.11 | -0.15 | -2.85% | 5.10 | 5.24 | 286939 | 14807 | 2.34% |
| 2026-04-01 | 5.31 | 5.26 | -0.03 | -0.57% | 5.22 | 5.34 | 432758 | 22762 | 3.53% |
| 2026-03-31 | 5.22 | 5.29 | 0.03 | 0.57% | 5.10 | 5.30 | 619220 | 32204 | 5.05% |
| 2026-03-30 | 5.15 | 5.26 | 0.07 | 1.35% | 5.01 | 5.26 | 554700 | 28430 | 4.52% |
| 2026-03-27 | 5.16 | 5.19 | 0.06 | 1.17% | 5.12 | 5.26 | 489447 | 25411 | 3.99% |
| 2026-03-26 | 5.29 | 5.13 | -0.19 | -3.57% | 5.10 | 5.35 | 467009 | 24334 | 3.81% |
| 2026-03-25 | 5.28 | 5.32 | 0.07 | 1.33% | 5.26 | 5.40 | 464447 | 24802 | 3.79% |
| 2026-03-24 | 5.29 | 5.25 | 0.04 | 0.77% | 5.06 | 5.35 | 577943 | 29932 | 4.71% |
| 2026-03-23 | 5.36 | 5.21 | -0.24 | -4.40% | 5.16 | 5.42 | 761230 | 40166 | 6.20% |