当前时间：2026-06-25 18:02:51 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 | 4.95 | 4.94 | -0.04 | -0.80% | 4.88 | 5.08 | 156041 | 7721 | 2.26% |
| 2026-06-24 | 5.12 | 4.98 | -0.15 | -2.92% | 4.89 | 5.14 | 168831 | 8419 | 2.45% |
| 2026-06-23 | 5.17 | 5.13 | -0.10 | -1.91% | 5.10 | 5.28 | 138806 | 7202 | 2.01% |
| 2026-06-22 | 5.11 | 5.23 | 0.14 | 2.75% | 4.98 | 5.24 | 188513 | 9632 | 2.74% |
| 2026-06-18 | 5.08 | 5.09 | 0.01 | 0.20% | 4.99 | 5.14 | 124937 | 6349 | 1.81% |
| 2026-06-17 | 5.20 | 5.08 | -0.14 | -2.68% | 5.05 | 5.20 | 144865 | 7380 | 2.10% |
| 2026-06-16 | 5.21 | 5.22 | 0.00 | 0.00% | 5.12 | 5.24 | 112139 | 5811 | 1.63% |
| 2026-06-15 | 5.16 | 5.22 | 0.08 | 1.56% | 5.15 | 5.31 | 152283 | 7964 | 2.21% |
| 2026-06-12 | 5.22 | 5.14 | 0.00 | 0.00% | 5.08 | 5.25 | 177339 | 9144 | 2.57% |
| 2026-06-11 | 5.43 | 5.14 | -0.34 | -6.20% | 5.05 | 5.44 | 234121 | 12086 | 3.40% |
| 2026-06-10 | 5.35 | 5.48 | 0.07 | 1.29% | 5.31 | 5.51 | 178455 | 9670 | 2.59% |
| 2026-06-09 | 5.45 | 5.41 | -0.03 | -0.55% | 5.32 | 5.50 | 147666 | 7980 | 2.14% |
| 2026-06-08 | 5.30 | 5.44 | -0.01 | -0.18% | 5.21 | 5.55 | 240580 | 13081 | 3.49% |
| 2026-06-05 | 5.25 | 5.45 | 0.25 | 4.81% | 5.22 | 5.75 | 300887 | 16499 | 4.37% |
| 2026-06-04 | 5.35 | 5.20 | -0.16 | -2.99% | 5.15 | 5.39 | 147858 | 7739 | 2.15% |
| 2026-06-03 | 5.43 | 5.36 | -0.11 | -2.01% | 5.32 | 5.48 | 112728 | 6100 | 1.64% |
| 2026-06-02 | 5.67 | 5.47 | -0.17 | -3.01% | 5.40 | 5.67 | 166470 | 9088 | 2.42% |
| 2026-06-01 | 5.48 | 5.64 | 0.16 | 2.92% | 5.44 | 5.74 | 161623 | 9136 | 2.35% |
| 2026-05-29 | 5.67 | 5.48 | -0.17 | -3.01% | 5.45 | 5.72 | 144654 | 8047 | 2.10% |
| 2026-05-28 | 5.66 | 5.65 | -0.03 | -0.53% | 5.49 | 5.69 | 146114 | 8186 | 2.12% |
| 2026-05-27 | 5.73 | 5.68 | -0.03 | -0.53% | 5.66 | 5.87 | 142903 | 8212 | 2.07% |
| 2026-05-26 | 5.86 | 5.71 | -0.20 | -3.38% | 5.62 | 5.90 | 154425 | 8853 | 2.24% |
| 2026-05-25 | 5.99 | 5.91 | -0.03 | -0.51% | 5.84 | 6.00 | 110532 | 6529 | 1.60% |
| 2026-05-22 | 5.90 | 5.94 | 0.07 | 1.19% | 5.79 | 5.99 | 124356 | 7336 | 1.80% |
| 2026-05-21 | 6.09 | 5.87 | -0.23 | -3.77% | 5.86 | 6.22 | 187857 | 11393 | 2.73% |
| 2026-05-20 | 6.30 | 6.10 | -0.18 | -2.87% | 6.05 | 6.31 | 155376 | 9490 | 2.25% |
| 2026-05-19 | 6.19 | 6.28 | 0.08 | 1.29% | 6.15 | 6.32 | 158674 | 9925 | 2.30% |
| 2026-05-18 | 6.07 | 6.20 | 0.10 | 1.64% | 6.04 | 6.23 | 142999 | 8786 | 2.07% |
| 2026-05-15 | 6.09 | 6.10 | 0.01 | 0.16% | 6.06 | 6.22 | 128840 | 7897 | 1.87% |
| 2026-05-14 | 6.32 | 6.09 | -0.19 | -3.03% | 6.09 | 6.33 | 147406 | 9084 | 2.14% |
| 2026-05-13 | 6.16 | 6.28 | 0.09 | 1.45% | 6.16 | 6.33 | 133913 | 8387 | 1.94% |
| 2026-05-12 | 6.29 | 6.19 | -0.13 | -2.06% | 6.17 | 6.33 | 158598 | 9895 | 2.30% |
| 2026-05-11 | 6.44 | 6.32 | -0.06 | -0.94% | 6.28 | 6.44 | 187682 | 11856 | 2.72% |
| 2026-05-08 | 6.28 | 6.38 | 0.10 | 1.59% | 6.24 | 6.44 | 211319 | 13472 | 3.07% |
| 2026-05-07 | 6.22 | 6.28 | 0.04 | 0.64% | 6.19 | 6.29 | 172264 | 10739 | 2.50% |
| 2026-05-06 | 6.17 | 6.24 | 0.08 | 1.30% | 6.17 | 6.29 | 192705 | 11997 | 2.80% |
| 2026-04-30 | 6.10 | 6.16 | 0.03 | 0.49% | 6.04 | 6.22 | 219838 | 13550 | 3.19% |
| 2026-04-29 | 5.98 | 6.13 | 0.34 | 5.87% | 5.90 | 6.18 | 408890 | 25040 | 5.93% |
| 2026-04-28 | 5.88 | 5.79 | -0.13 | -2.20% | 5.78 | 5.98 | 141152 | 8281 | 2.05% |
| 2026-04-27 | 5.80 | 5.92 | 0.10 | 1.72% | 5.71 | 5.97 | 171309 | 10029 | 2.49% |
| 2026-04-24 | 5.87 | 5.82 | -0.08 | -1.36% | 5.75 | 5.93 | 131710 | 7652 | 1.91% |
| 2026-04-23 | 5.93 | 5.90 | -0.04 | -0.67% | 5.84 | 5.97 | 114231 | 6732 | 1.66% |
| 2026-04-22 | 6.02 | 5.94 | -0.10 | -1.66% | 5.86 | 6.03 | 169752 | 10032 | 2.46% |
| 2026-04-21 | 5.96 | 6.04 | 0.06 | 1.00% | 5.93 | 6.07 | 195945 | 11763 | 2.84% |
| 2026-04-20 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.98 | 124640 | 7422 | 1.81% |
| 2026-04-17 | 5.96 | 5.91 | -0.08 | -1.34% | 5.85 | 5.97 | 152517 | 8978 | 2.21% |
| 2026-04-16 | 5.86 | 5.99 | 0.15 | 2.57% | 5.83 | 6.01 | 183375 | 10885 | 2.66% |
| 2026-04-15 | 5.95 | 5.84 | -0.08 | -1.35% | 5.83 | 5.98 | 132954 | 7849 | 1.93% |
| 2026-04-14 | 6.00 | 5.92 | 0.00 | 0.00% | 5.84 | 6.02 | 137340 | 8114 | 1.99% |
| 2026-04-13 | 5.95 | 5.92 | -0.05 | -0.84% | 5.88 | 5.97 | 111881 | 6623 | 1.62% |
| 2026-04-10 | 5.95 | 5.97 | 0.06 | 1.02% | 5.95 | 6.05 | 124368 | 7457 | 1.80% |
| 2026-04-09 | 6.08 | 5.91 | -0.27 | -4.37% | 5.90 | 6.11 | 200626 | 11981 | 2.91% |
| 2026-04-08 | 5.93 | 6.18 | 0.35 | 6.00% | 5.93 | 6.18 | 202858 | 12356 | 2.94% |
| 2026-04-07 | 5.77 | 5.83 | 0.10 | 1.75% | 5.73 | 5.85 | 99222 | 5757 | 1.44% |
| 2026-04-03 | 5.95 | 5.73 | -0.21 | -3.54% | 5.71 | 6.01 | 126657 | 7347 | 1.84% |
| 2026-04-02 | 6.12 | 5.94 | -0.18 | -2.94% | 5.89 | 6.12 | 142227 | 8503 | 2.06% |
| 2026-04-01 | 6.10 | 6.12 | 0.13 | 2.17% | 6.02 | 6.14 | 115899 | 7056 | 1.68% |
| 2026-03-31 | 6.10 | 5.99 | -0.10 | -1.64% | 5.98 | 6.19 | 96042 | 5855 | 1.39% |
| 2026-03-30 | 5.99 | 6.09 | 0.02 | 0.33% | 5.92 | 6.09 | 107966 | 6506 | 1.57% |
| 2026-03-27 | 5.91 | 6.07 | 0.11 | 1.85% | 5.87 | 6.09 | 109706 | 6627 | 1.59% |
| 2026-03-26 | 6.14 | 5.96 | -0.19 | -3.09% | 5.93 | 6.18 | 128086 | 7729 | 1.86% |
| 2026-03-25 | 5.97 | 6.15 | 0.16 | 2.67% | 5.97 | 6.16 | 137687 | 8421 | 2.00% |
| 2026-03-24 | 5.88 | 5.99 | 0.23 | 3.99% | 5.74 | 6.00 | 175838 | 10322 | 2.55% |
| 2026-03-23 | 5.99 | 5.76 | -0.35 | -5.73% | 5.70 | 6.04 | 226580 | 13299 | 3.29% |
| 2026-03-20 | 6.44 | 6.11 | -0.28 | -4.38% | 6.09 | 6.45 | 185211 | 11543 | 2.69% |
| 2026-03-19 | 6.44 | 6.39 | -0.13 | -1.99% | 6.35 | 6.48 | 114968 | 7375 | 1.67% |
| 2026-03-18 | 6.42 | 6.52 | 0.08 | 1.24% | 6.41 | 6.52 | 105135 | 6788 | 1.53% |
| 2026-03-17 | 6.58 | 6.44 | -0.10 | -1.53% | 6.43 | 6.64 | 150925 | 9868 | 2.19% |