当前时间：2026-06-26 02:07:56 星期五休市中
| 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 | 4.70 | 4.64 | -0.05 | -1.07% | 4.58 | 4.71 | 190978 | 8876 | 1.01% |
| 2026-06-24 | 4.90 | 4.69 | -0.13 | -2.70% | 4.67 | 4.90 | 189896 | 8975 | 1.01% |
| 2026-06-23 | 4.82 | 4.82 | 0.00 | 0.00% | 4.75 | 4.97 | 215560 | 10533 | 1.14% |
| 2026-06-22 | 4.83 | 4.82 | -0.02 | -0.41% | 4.67 | 4.85 | 217061 | 10300 | 1.15% |
| 2026-06-18 | 4.85 | 4.84 | -0.02 | -0.41% | 4.77 | 4.91 | 160895 | 7800 | 0.85% |
| 2026-06-17 | 5.03 | 4.86 | -0.16 | -3.19% | 4.84 | 5.03 | 171179 | 8415 | 0.91% |
| 2026-06-16 | 5.08 | 5.02 | -0.05 | -0.99% | 4.97 | 5.08 | 129174 | 6472 | 0.69% |
| 2026-06-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.13 | 152725 | 7747 | 0.81% |
| 2026-06-12 | 4.93 | 5.02 | 0.11 | 2.24% | 4.89 | 5.07 | 187342 | 9361 | 0.99% |
| 2026-06-11 | 4.96 | 4.91 | -0.09 | -1.80% | 4.89 | 5.01 | 137198 | 6771 | 0.73% |
| 2026-06-10 | 4.96 | 5.00 | 0.04 | 0.81% | 4.90 | 5.00 | 184700 | 9158 | 0.98% |
| 2026-06-09 | 5.05 | 4.96 | -0.09 | -1.78% | 4.92 | 5.07 | 241960 | 12024 | 1.28% |
| 2026-06-08 | 5.10 | 5.05 | -0.14 | -2.70% | 5.00 | 5.28 | 238307 | 12205 | 1.26% |
| 2026-06-05 | 5.20 | 5.19 | 0.00 | 0.00% | 5.17 | 5.39 | 209835 | 11035 | 1.11% |
| 2026-06-04 | 5.27 | 5.19 | -0.08 | -1.52% | 5.15 | 5.33 | 190632 | 9962 | 1.01% |
| 2026-06-03 | 5.36 | 5.27 | -0.09 | -1.68% | 5.24 | 5.36 | 193081 | 10189 | 1.02% |
| 2026-06-02 | 5.49 | 5.36 | -0.12 | -2.19% | 5.35 | 5.50 | 193716 | 10465 | 1.03% |
| 2026-06-01 | 5.41 | 5.48 | 0.02 | 0.37% | 5.27 | 5.52 | 215998 | 11741 | 1.15% |
| 2026-05-29 | 5.37 | 5.46 | 0.09 | 1.68% | 5.36 | 5.63 | 364410 | 20099 | 1.93% |
| 2026-05-28 | 5.42 | 5.37 | -0.07 | -1.29% | 5.23 | 5.47 | 208778 | 11190 | 1.11% |
| 2026-05-27 | 5.54 | 5.44 | -0.10 | -1.81% | 5.39 | 5.56 | 211605 | 11535 | 1.12% |
| 2026-05-26 | 5.55 | 5.54 | -0.04 | -0.72% | 5.48 | 5.65 | 167100 | 9270 | 0.89% |
| 2026-05-25 | 5.53 | 5.58 | 0.08 | 1.45% | 5.40 | 5.72 | 302535 | 16753 | 1.60% |
| 2026-05-22 | 5.58 | 5.50 | -0.08 | -1.43% | 5.47 | 5.64 | 210601 | 11607 | 1.12% |
| 2026-05-21 | 5.59 | 5.58 | 0.00 | 0.00% | 5.56 | 5.78 | 289054 | 16368 | 1.53% |
| 2026-05-20 | 5.68 | 5.58 | -0.13 | -2.28% | 5.53 | 5.69 | 268251 | 14996 | 1.42% |
| 2026-05-19 | 5.75 | 5.71 | -0.06 | -1.04% | 5.67 | 5.82 | 180496 | 10360 | 0.96% |
| 2026-05-18 | 5.72 | 5.77 | 0.04 | 0.70% | 5.65 | 5.81 | 247133 | 14176 | 1.31% |
| 2026-05-15 | 5.81 | 5.73 | -0.10 | -1.72% | 5.70 | 5.82 | 242962 | 13959 | 1.29% |
| 2026-05-14 | 5.93 | 5.83 | -0.10 | -1.69% | 5.77 | 5.95 | 269222 | 15713 | 1.43% |
| 2026-05-13 | 5.90 | 5.93 | 0.05 | 0.85% | 5.85 | 5.99 | 234979 | 13923 | 1.25% |
| 2026-05-12 | 5.94 | 5.88 | -0.08 | -1.34% | 5.84 | 5.95 | 213921 | 12593 | 1.13% |
| 2026-05-11 | 5.90 | 5.96 | 0.05 | 0.85% | 5.83 | 6.03 | 279958 | 16641 | 1.49% |
| 2026-05-08 | 5.76 | 5.91 | 0.13 | 2.25% | 5.74 | 6.01 | 291387 | 17147 | 1.55% |
| 2026-05-07 | 5.83 | 5.78 | -0.05 | -0.86% | 5.75 | 5.87 | 232832 | 13457 | 1.24% |
| 2026-05-06 | 5.91 | 5.83 | -0.11 | -1.85% | 5.82 | 5.91 | 312992 | 18320 | 1.66% |
| 2026-04-30 | 5.94 | 5.94 | 0.00 | 0.00% | 5.90 | 6.03 | 278980 | 16619 | 1.48% |
| 2026-04-29 | 5.81 | 5.94 | 0.10 | 1.71% | 5.81 | 5.97 | 220536 | 13077 | 1.17% |
| 2026-04-28 | 6.03 | 5.84 | -0.22 | -3.63% | 5.81 | 6.05 | 356258 | 20999 | 1.89% |
| 2026-04-27 | 5.92 | 6.06 | 0.14 | 2.36% | 5.83 | 6.06 | 287150 | 17176 | 1.52% |
| 2026-04-24 | 5.83 | 5.92 | 0.06 | 1.02% | 5.82 | 5.95 | 202795 | 11952 | 1.08% |
| 2026-04-23 | 5.85 | 5.86 | -0.01 | -0.17% | 5.79 | 5.90 | 197148 | 11528 | 1.05% |
| 2026-04-22 | 5.92 | 5.87 | -0.06 | -1.01% | 5.81 | 5.92 | 237769 | 13914 | 1.26% |
| 2026-04-21 | 5.96 | 5.93 | 0.01 | 0.17% | 5.90 | 6.13 | 349828 | 21001 | 1.86% |
| 2026-04-20 | 5.92 | 5.92 | -0.06 | -1.00% | 5.84 | 6.01 | 235576 | 13929 | 1.25% |
| 2026-04-17 | 5.86 | 5.98 | 0.11 | 1.87% | 5.78 | 6.01 | 257182 | 15170 | 1.36% |
| 2026-04-16 | 5.72 | 5.87 | 0.15 | 2.62% | 5.71 | 5.90 | 292045 | 16982 | 1.55% |
| 2026-04-15 | 5.76 | 5.72 | -0.04 | -0.69% | 5.69 | 5.80 | 178198 | 10204 | 0.95% |
| 2026-04-14 | 5.68 | 5.76 | 0.09 | 1.59% | 5.64 | 5.78 | 274859 | 15720 | 1.46% |
| 2026-04-13 | 5.77 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 257283 | 14671 | 1.36% |
| 2026-04-10 | 5.74 | 5.77 | 0.09 | 1.58% | 5.72 | 5.82 | 185113 | 10702 | 0.98% |
| 2026-04-09 | 5.76 | 5.68 | -0.13 | -2.24% | 5.66 | 5.76 | 192270 | 10964 | 1.02% |
| 2026-04-08 | 5.75 | 5.81 | 0.17 | 3.01% | 5.73 | 5.82 | 240426 | 13887 | 1.28% |
| 2026-04-07 | 5.56 | 5.64 | 0.08 | 1.44% | 5.56 | 5.66 | 141633 | 7959 | 0.75% |
| 2026-04-03 | 5.65 | 5.56 | -0.09 | -1.59% | 5.56 | 5.68 | 151003 | 8454 | 0.80% |
| 2026-04-02 | 5.72 | 5.65 | -0.10 | -1.74% | 5.63 | 5.75 | 179628 | 10193 | 0.95% |
| 2026-04-01 | 5.78 | 5.75 | 0.07 | 1.23% | 5.69 | 5.81 | 209343 | 12010 | 1.11% |
| 2026-03-31 | 5.80 | 5.68 | -0.14 | -2.41% | 5.68 | 5.92 | 272627 | 15756 | 1.45% |
| 2026-03-30 | 5.85 | 5.82 | -0.13 | -2.18% | 5.73 | 5.90 | 287173 | 16627 | 1.52% |
| 2026-03-27 | 5.78 | 5.95 | 0.12 | 2.06% | 5.75 | 6.01 | 247913 | 14677 | 1.32% |
| 2026-03-26 | 5.90 | 5.83 | -0.10 | -1.69% | 5.81 | 5.97 | 214460 | 12603 | 1.14% |
| 2026-03-25 | 5.85 | 5.93 | 0.12 | 2.07% | 5.85 | 5.94 | 265906 | 15682 | 1.41% |
| 2026-03-24 | 5.95 | 5.81 | -0.01 | -0.17% | 5.70 | 5.96 | 334236 | 19353 | 1.77% |
| 2026-03-23 | 6.13 | 5.82 | -0.39 | -6.28% | 5.76 | 6.15 | 382672 | 22711 | 2.03% |
| 2026-03-20 | 6.31 | 6.21 | -0.09 | -1.43% | 6.21 | 6.39 | 202737 | 12729 | 1.08% |
| 2026-03-19 | 6.46 | 6.30 | -0.21 | -3.23% | 6.28 | 6.46 | 268761 | 17078 | 1.43% |
| 2026-03-18 | 6.54 | 6.51 | -0.03 | -0.46% | 6.45 | 6.57 | 165974 | 10783 | 0.88% |