当前时间：2026-06-25 04:48:37 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 | 4.97 | 4.86 | -0.11 | -2.21% | 4.76 | 4.97 | 192066 | 9288 | 1.45% |
| 2026-06-23 | 4.91 | 4.97 | -0.03 | -0.60% | 4.91 | 5.10 | 151027 | 7592 | 1.14% |
| 2026-06-22 | 5.12 | 5.00 | -0.14 | -2.72% | 4.84 | 5.15 | 221787 | 10990 | 1.67% |
| 2026-06-18 | 4.92 | 5.14 | 0.22 | 4.47% | 4.84 | 5.21 | 270039 | 13663 | 2.03% |
| 2026-06-17 | 5.00 | 4.92 | -0.08 | -1.60% | 4.89 | 5.02 | 124448 | 6146 | 0.94% |
| 2026-06-16 | 5.07 | 5.00 | -0.01 | -0.20% | 4.95 | 5.07 | 120534 | 6036 | 0.91% |
| 2026-06-15 | 5.03 | 5.01 | 0.01 | 0.20% | 4.98 | 5.08 | 108845 | 5471 | 0.82% |
| 2026-06-12 | 5.00 | 5.00 | 0.02 | 0.40% | 4.93 | 5.04 | 172327 | 8583 | 1.30% |
| 2026-06-11 | 4.90 | 4.98 | 0.05 | 1.01% | 4.89 | 5.05 | 146378 | 7307 | 1.10% |
| 2026-06-10 | 4.95 | 4.93 | -0.06 | -1.20% | 4.78 | 4.99 | 207964 | 10158 | 1.56% |
| 2026-06-09 | 5.04 | 4.99 | -0.02 | -0.40% | 4.94 | 5.10 | 147382 | 7391 | 1.11% |
| 2026-06-08 | 5.17 | 5.01 | -0.24 | -4.57% | 4.98 | 5.25 | 191909 | 9781 | 1.44% |
| 2026-06-05 | 5.22 | 5.25 | 0.04 | 0.77% | 5.22 | 5.35 | 158683 | 8391 | 1.19% |
| 2026-06-04 | 5.29 | 5.21 | -0.07 | -1.33% | 5.17 | 5.49 | 190691 | 10137 | 1.43% |
| 2026-06-03 | 5.34 | 5.28 | -0.06 | -1.12% | 5.24 | 5.35 | 105908 | 5604 | 0.80% |
| 2026-06-02 | 5.36 | 5.34 | -0.02 | -0.37% | 5.27 | 5.42 | 93818 | 5002 | 0.71% |
| 2026-06-01 | 5.34 | 5.36 | 0.02 | 0.37% | 5.20 | 5.38 | 106826 | 5680 | 0.80% |
| 2026-05-29 | 5.42 | 5.34 | -0.05 | -0.93% | 5.28 | 5.50 | 183396 | 9875 | 1.38% |
| 2026-05-28 | 5.41 | 5.39 | -0.04 | -0.74% | 5.26 | 5.45 | 157799 | 8455 | 1.19% |
| 2026-05-27 | 5.59 | 5.43 | -0.10 | -1.81% | 5.40 | 5.65 | 146623 | 8078 | 1.10% |
| 2026-05-26 | 5.56 | 5.53 | -0.08 | -1.43% | 5.44 | 5.58 | 139020 | 7651 | 1.05% |
| 2026-05-25 | 5.61 | 5.61 | -0.05 | -0.88% | 5.54 | 5.73 | 148319 | 8321 | 1.12% |
| 2026-05-22 | 5.55 | 5.66 | 0.13 | 2.35% | 5.55 | 5.72 | 150695 | 8512 | 1.13% |
| 2026-05-21 | 5.85 | 5.53 | -0.36 | -6.11% | 5.50 | 5.89 | 336528 | 19144 | 2.53% |
| 2026-05-20 | 5.85 | 5.89 | 0.01 | 0.17% | 5.74 | 5.93 | 175360 | 10207 | 1.32% |
| 2026-05-19 | 5.87 | 5.88 | 0.01 | 0.17% | 5.84 | 5.92 | 117820 | 6926 | 0.89% |
| 2026-05-18 | 5.91 | 5.87 | -0.04 | -0.68% | 5.82 | 5.96 | 162255 | 9510 | 1.22% |
| 2026-05-15 | 5.98 | 5.91 | -0.05 | -0.84% | 5.75 | 6.09 | 316091 | 18686 | 2.38% |
| 2026-05-14 | 6.02 | 5.96 | -0.06 | -1.00% | 5.96 | 6.17 | 332478 | 20145 | 2.50% |
| 2026-05-13 | 6.01 | 6.02 | 0.01 | 0.17% | 5.98 | 6.12 | 165580 | 10025 | 1.25% |
| 2026-05-12 | 6.02 | 6.01 | -0.05 | -0.83% | 5.94 | 6.10 | 212143 | 12743 | 1.60% |
| 2026-05-11 | 6.11 | 6.06 | -0.05 | -0.82% | 6.00 | 6.13 | 215289 | 13002 | 1.62% |
| 2026-05-08 | 6.06 | 6.11 | 0.03 | 0.49% | 6.02 | 6.18 | 216138 | 13149 | 1.63% |
| 2026-05-07 | 6.10 | 6.08 | -0.04 | -0.65% | 6.05 | 6.15 | 181172 | 11032 | 1.36% |
| 2026-05-06 | 5.93 | 6.12 | 0.18 | 3.03% | 5.93 | 6.31 | 384334 | 23581 | 2.89% |
| 2026-04-30 | 6.01 | 5.94 | -0.07 | -1.16% | 5.85 | 6.05 | 321865 | 19095 | 2.42% |
| 2026-04-29 | 6.09 | 6.01 | -0.08 | -1.31% | 6.00 | 6.19 | 200067 | 12150 | 1.51% |
| 2026-04-28 | 6.12 | 6.09 | -0.03 | -0.49% | 6.05 | 6.12 | 120661 | 7327 | 0.91% |
| 2026-04-27 | 6.05 | 6.12 | 0.08 | 1.32% | 6.04 | 6.27 | 172762 | 10585 | 1.30% |
| 2026-04-24 | 6.05 | 6.04 | -0.07 | -1.15% | 6.04 | 6.15 | 129591 | 7867 | 0.98% |
| 2026-04-23 | 6.17 | 6.11 | -0.14 | -2.24% | 6.04 | 6.24 | 218151 | 13320 | 1.64% |
| 2026-04-22 | 6.09 | 6.25 | 0.10 | 1.63% | 6.09 | 6.35 | 228975 | 14285 | 1.72% |
| 2026-04-21 | 6.08 | 6.15 | 0.03 | 0.49% | 6.01 | 6.17 | 155391 | 9452 | 1.17% |
| 2026-04-20 | 6.24 | 6.12 | -0.11 | -1.77% | 6.07 | 6.24 | 218598 | 13353 | 1.64% |
| 2026-04-17 | 6.13 | 6.23 | 0.10 | 1.63% | 6.11 | 6.30 | 235248 | 14629 | 1.77% |
| 2026-04-16 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.17 | 125117 | 7648 | 0.94% |
| 2026-04-15 | 6.15 | 6.06 | -0.07 | -1.14% | 6.05 | 6.17 | 148085 | 9021 | 1.11% |
| 2026-04-14 | 6.19 | 6.13 | -0.01 | -0.16% | 6.11 | 6.24 | 169913 | 10461 | 1.28% |
| 2026-04-13 | 6.13 | 6.14 | -0.04 | -0.65% | 6.07 | 6.20 | 188720 | 11569 | 1.42% |
| 2026-04-10 | 5.93 | 6.18 | 0.25 | 4.22% | 5.91 | 6.22 | 395275 | 24177 | 2.97% |
| 2026-04-09 | 6.00 | 5.93 | -0.11 | -1.82% | 5.91 | 6.02 | 178412 | 10615 | 1.34% |
| 2026-04-08 | 5.99 | 6.04 | 0.04 | 0.67% | 5.95 | 6.06 | 320406 | 19211 | 2.41% |
| 2026-04-07 | 5.86 | 6.00 | 0.13 | 2.21% | 5.74 | 6.11 | 475030 | 28347 | 3.57% |
| 2026-04-03 | 5.34 | 5.87 | 0.53 | 9.93% | 5.32 | 5.87 | 367593 | 21013 | 2.77% |
| 2026-04-02 | 5.49 | 5.34 | -0.16 | -2.91% | 5.32 | 5.49 | 96319 | 5198 | 0.72% |
| 2026-04-01 | 5.46 | 5.50 | 0.09 | 1.66% | 5.45 | 5.51 | 77959 | 4272 | 0.59% |
| 2026-03-31 | 5.45 | 5.41 | -0.05 | -0.92% | 5.41 | 5.55 | 89331 | 4877 | 0.67% |
| 2026-03-30 | 5.42 | 5.46 | -0.02 | -0.36% | 5.39 | 5.48 | 78284 | 4254 | 0.59% |
| 2026-03-27 | 5.39 | 5.48 | 0.04 | 0.74% | 5.36 | 5.49 | 83599 | 4557 | 0.63% |
| 2026-03-26 | 5.51 | 5.44 | -0.07 | -1.27% | 5.43 | 5.58 | 115039 | 6324 | 0.87% |
| 2026-03-25 | 5.39 | 5.51 | 0.11 | 2.04% | 5.39 | 5.52 | 126876 | 6957 | 0.95% |
| 2026-03-24 | 5.33 | 5.40 | 0.15 | 2.86% | 5.26 | 5.40 | 137516 | 7341 | 1.03% |
| 2026-03-23 | 5.37 | 5.25 | -0.18 | -3.31% | 5.22 | 5.50 | 229064 | 12222 | 1.72% |
| 2026-03-20 | 5.65 | 5.43 | -0.22 | -3.89% | 5.38 | 5.68 | 218557 | 12053 | 1.64% |
| 2026-03-19 | 5.81 | 5.65 | -0.22 | -3.75% | 5.62 | 5.86 | 148166 | 8465 | 1.11% |
| 2026-03-18 | 5.90 | 5.87 | -0.03 | -0.51% | 5.81 | 5.93 | 85502 | 5007 | 0.64% |
| 2026-03-17 | 5.96 | 5.90 | -0.06 | -1.01% | 5.89 | 5.99 | 82243 | 4887 | 0.62% |