当前时间：2026-07-02 11:51:34 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 | 4.46 | 4.59 | 0.15 | 3.38% | 4.46 | 4.67 | 87888 | 4034 | 1.66% |
| 2026-06-30 | 4.45 | 4.44 | -0.05 | -1.11% | 4.40 | 4.55 | 75506 | 3372 | 1.42% |
| 2026-06-29 | 4.40 | 4.49 | 0.05 | 1.13% | 4.30 | 4.50 | 71072 | 3132 | 1.34% |
| 2026-06-26 | 4.55 | 4.44 | -0.21 | -4.52% | 4.41 | 4.58 | 100064 | 4486 | 1.89% |
| 2026-06-25 | 4.85 | 4.65 | -0.17 | -3.53% | 4.65 | 4.91 | 83072 | 3948 | 1.57% |
| 2026-06-24 | 5.02 | 4.82 | -0.25 | -4.93% | 4.80 | 5.05 | 70354 | 3439 | 1.33% |
| 2026-06-23 | 4.99 | 5.07 | 0.04 | 0.80% | 4.97 | 5.15 | 67599 | 3427 | 1.27% |
| 2026-06-22 | 5.02 | 5.03 | -0.07 | -1.37% | 4.79 | 5.07 | 117130 | 5767 | 2.21% |
| 2026-06-18 | 5.23 | 5.10 | -0.13 | -2.49% | 5.08 | 5.23 | 60662 | 3115 | 1.14% |
| 2026-06-17 | 5.30 | 5.23 | -0.09 | -1.69% | 5.18 | 5.30 | 56061 | 2931 | 1.06% |
| 2026-06-16 | 5.17 | 5.32 | 0.12 | 2.31% | 5.10 | 5.32 | 64104 | 3345 | 1.21% |
| 2026-06-15 | 5.14 | 5.20 | 0.13 | 2.56% | 5.11 | 5.23 | 53116 | 2745 | 1.00% |
| 2026-06-12 | 5.05 | 5.07 | 0.07 | 1.40% | 5.02 | 5.11 | 53414 | 2705 | 1.01% |
| 2026-06-11 | 5.10 | 5.00 | -0.16 | -3.10% | 4.99 | 5.14 | 59284 | 2984 | 1.12% |
| 2026-06-10 | 5.25 | 5.16 | -0.14 | -2.64% | 5.10 | 5.28 | 52594 | 2714 | 0.99% |
| 2026-06-09 | 5.25 | 5.30 | 0.07 | 1.34% | 5.21 | 5.32 | 47751 | 2512 | 0.90% |
| 2026-06-08 | 5.27 | 5.23 | -0.12 | -2.24% | 5.15 | 5.33 | 55399 | 2901 | 1.04% |
| 2026-06-05 | 5.25 | 5.35 | 0.10 | 1.90% | 5.24 | 5.41 | 57942 | 3092 | 1.09% |
| 2026-06-04 | 5.41 | 5.25 | -0.22 | -4.02% | 5.24 | 5.44 | 70926 | 3768 | 1.34% |
| 2026-06-03 | 5.55 | 5.47 | -0.09 | -1.62% | 5.42 | 5.56 | 51333 | 2816 | 0.97% |
| 2026-06-02 | 5.60 | 5.56 | 0.01 | 0.18% | 5.45 | 5.64 | 64165 | 3547 | 1.21% |
| 2026-06-01 | 5.44 | 5.55 | 0.13 | 2.40% | 5.37 | 5.58 | 65167 | 3588 | 1.23% |
| 2026-05-29 | 5.42 | 5.42 | -0.01 | -0.18% | 5.36 | 5.53 | 66003 | 3590 | 1.24% |
| 2026-05-28 | 5.37 | 5.43 | 0.08 | 1.50% | 5.32 | 5.47 | 61967 | 3345 | 1.17% |
| 2026-05-27 | 5.49 | 5.35 | -0.09 | -1.65% | 5.31 | 5.51 | 73908 | 3978 | 1.39% |
| 2026-05-26 | 5.54 | 5.44 | -0.19 | -3.37% | 5.38 | 5.54 | 102254 | 5564 | 1.93% |
| 2026-05-25 | 5.82 | 5.63 | -0.19 | -3.26% | 5.56 | 5.82 | 119917 | 6803 | 2.26% |
| 2026-05-22 | 5.80 | 5.82 | 0.08 | 1.39% | 5.73 | 5.83 | 62126 | 3596 | 1.17% |
| 2026-05-21 | 5.92 | 5.74 | -0.20 | -3.37% | 5.71 | 6.02 | 103464 | 6065 | 1.95% |
| 2026-05-20 | 6.03 | 5.94 | -0.15 | -2.46% | 5.90 | 6.08 | 97301 | 5812 | 1.83% |
| 2026-05-19 | 5.83 | 6.09 | 0.26 | 4.46% | 5.81 | 6.12 | 128485 | 7751 | 2.42% |
| 2026-05-18 | 5.80 | 5.83 | 0.05 | 0.87% | 5.73 | 5.88 | 62024 | 3594 | 1.17% |
| 2026-05-15 | 5.74 | 5.78 | 0.04 | 0.70% | 5.73 | 5.93 | 80669 | 4689 | 1.52% |
| 2026-05-14 | 5.87 | 5.74 | -0.14 | -2.38% | 5.72 | 5.89 | 69279 | 4006 | 1.31% |
| 2026-05-13 | 5.72 | 5.88 | 0.14 | 2.44% | 5.69 | 5.89 | 93746 | 5434 | 1.77% |
| 2026-05-12 | 5.83 | 5.74 | -0.13 | -2.21% | 5.73 | 5.86 | 79285 | 4583 | 1.49% |
| 2026-05-11 | 5.89 | 5.87 | 0.03 | 0.51% | 5.78 | 5.91 | 88814 | 5187 | 1.67% |
| 2026-05-08 | 5.78 | 5.84 | 0.05 | 0.86% | 5.77 | 5.88 | 70131 | 4084 | 1.32% |
| 2026-05-07 | 5.66 | 5.79 | 0.13 | 2.30% | 5.61 | 5.83 | 113258 | 6508 | 2.13% |
| 2026-05-06 | 5.61 | 5.66 | 0.05 | 0.89% | 5.58 | 5.68 | 94387 | 5323 | 1.78% |
| 2026-04-30 | 5.40 | 5.61 | 0.21 | 3.89% | 5.40 | 5.63 | 143983 | 7983 | 2.71% |
| 2026-04-29 | 5.50 | 5.40 | 0.28 | 5.47% | 5.35 | 5.58 | 163790 | 8933 | 3.09% |
| 2026-04-28 | 5.25 | 5.12 | -0.22 | -4.12% | 5.11 | 5.28 | 91766 | 4766 | 1.73% |
| 2026-04-27 | 5.13 | 5.34 | 0.19 | 3.69% | 4.97 | 5.42 | 157559 | 8119 | 2.97% |
| 2026-04-24 | 5.39 | 5.15 | -0.28 | -5.16% | 5.05 | 5.40 | 188923 | 9782 | 3.56% |
| 2026-04-23 | 5.55 | 5.43 | -0.12 | -2.16% | 5.43 | 5.56 | 81615 | 4472 | 1.54% |
| 2026-04-22 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 79916 | 4454 | 1.51% |
| 2026-04-21 | 5.68 | 5.65 | -0.04 | -0.70% | 5.62 | 5.69 | 66507 | 3749 | 1.25% |
| 2026-04-20 | 5.59 | 5.69 | 0.09 | 1.61% | 5.57 | 5.76 | 90780 | 5149 | 1.71% |
| 2026-04-17 | 5.66 | 5.60 | -0.05 | -0.88% | 5.56 | 5.67 | 67511 | 3776 | 1.27% |
| 2026-04-16 | 5.59 | 5.65 | 0.05 | 0.89% | 5.59 | 5.67 | 63743 | 3592 | 1.20% |
| 2026-04-15 | 5.69 | 5.60 | -0.06 | -1.06% | 5.58 | 5.70 | 60975 | 3428 | 1.15% |
| 2026-04-14 | 5.71 | 5.66 | 0.00 | 0.00% | 5.60 | 5.73 | 61133 | 3452 | 1.15% |
| 2026-04-13 | 5.52 | 5.66 | 0.10 | 1.80% | 5.51 | 5.67 | 62357 | 3503 | 1.18% |
| 2026-04-10 | 5.56 | 5.56 | 0.04 | 0.72% | 5.56 | 5.63 | 65382 | 3657 | 1.23% |
| 2026-04-09 | 5.65 | 5.52 | -0.19 | -3.33% | 5.51 | 5.65 | 86740 | 4839 | 1.64% |
| 2026-04-08 | 5.58 | 5.71 | 0.29 | 5.35% | 5.54 | 5.71 | 100239 | 5629 | 1.89% |
| 2026-04-07 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.47 | 51836 | 2814 | 0.98% |
| 2026-04-03 | 5.56 | 5.41 | -0.12 | -2.17% | 5.39 | 5.58 | 71262 | 3875 | 1.34% |
| 2026-04-02 | 5.71 | 5.53 | -0.18 | -3.15% | 5.51 | 5.71 | 83166 | 4648 | 1.57% |
| 2026-04-01 | 5.79 | 5.71 | 0.03 | 0.53% | 5.67 | 5.82 | 70354 | 4016 | 1.33% |
| 2026-03-31 | 5.72 | 5.68 | -0.04 | -0.70% | 5.66 | 5.84 | 77223 | 4450 | 1.46% |
| 2026-03-30 | 5.64 | 5.72 | -0.02 | -0.35% | 5.62 | 5.73 | 46640 | 2651 | 0.88% |
| 2026-03-27 | 5.53 | 5.74 | 0.10 | 1.77% | 5.53 | 5.74 | 64906 | 3689 | 1.22% |
| 2026-03-26 | 5.78 | 5.64 | -0.13 | -2.25% | 5.62 | 5.86 | 94069 | 5403 | 1.77% |
| 2026-03-25 | 5.63 | 5.77 | 0.19 | 3.41% | 5.59 | 5.78 | 94463 | 5388 | 1.78% |
| 2026-03-24 | 5.57 | 5.58 | 0.12 | 2.20% | 5.40 | 5.58 | 107853 | 5939 | 2.03% |