当前时间：2026-06-29 15:14:28 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 | 4.28 | 4.14 | -0.13 | -3.04% | 4.14 | 4.30 | 464293 | 19503 | 2.35% |
| 2026-06-25 | 4.36 | 4.27 | -0.14 | -3.17% | 4.21 | 4.42 | 516636 | 22152 | 2.62% |
| 2026-06-24 | 4.49 | 4.41 | -0.07 | -1.56% | 4.28 | 4.50 | 562916 | 24587 | 2.85% |
| 2026-06-23 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.77 | 883796 | 40477 | 4.48% |
| 2026-06-22 | 4.62 | 4.52 | -0.17 | -3.62% | 4.42 | 4.62 | 1097910 | 49392 | 5.57% |
| 2026-06-18 | 4.21 | 4.69 | 0.43 | 10.09% | 4.19 | 4.69 | 770767 | 35284 | 3.91% |
| 2026-06-17 | 4.37 | 4.26 | -0.11 | -2.52% | 4.24 | 4.38 | 336313 | 14442 | 1.71% |
| 2026-06-16 | 4.47 | 4.37 | -0.08 | -1.80% | 4.33 | 4.48 | 367279 | 16040 | 1.86% |
| 2026-06-15 | 4.39 | 4.45 | 0.13 | 3.01% | 4.36 | 4.49 | 645554 | 28639 | 3.27% |
| 2026-06-12 | 4.19 | 4.32 | 0.16 | 3.85% | 4.19 | 4.35 | 790955 | 33941 | 4.01% |
| 2026-06-11 | 4.22 | 4.16 | -0.07 | -1.65% | 4.13 | 4.24 | 362044 | 15089 | 1.84% |
| 2026-06-10 | 4.26 | 4.23 | -0.07 | -1.63% | 4.16 | 4.29 | 354999 | 14968 | 1.80% |
| 2026-06-09 | 4.36 | 4.30 | -0.07 | -1.60% | 4.23 | 4.39 | 448950 | 19222 | 2.28% |
| 2026-06-08 | 4.53 | 4.37 | -0.22 | -4.79% | 4.30 | 4.57 | 485545 | 21460 | 2.46% |
| 2026-06-05 | 4.52 | 4.59 | 0.06 | 1.32% | 4.44 | 4.68 | 489239 | 22379 | 2.48% |
| 2026-06-04 | 4.52 | 4.53 | -0.03 | -0.66% | 4.49 | 4.60 | 351462 | 15945 | 1.78% |
| 2026-06-03 | 4.68 | 4.56 | -0.09 | -1.94% | 4.56 | 4.68 | 380065 | 17461 | 1.93% |
| 2026-06-02 | 4.82 | 4.65 | -0.16 | -3.33% | 4.61 | 4.84 | 449610 | 21001 | 2.28% |
| 2026-06-01 | 4.79 | 4.81 | 0.01 | 0.21% | 4.75 | 4.87 | 322374 | 15526 | 1.63% |
| 2026-05-29 | 4.96 | 4.80 | -0.16 | -3.23% | 4.80 | 4.99 | 455221 | 22203 | 2.31% |
| 2026-05-28 | 4.96 | 4.96 | 0.00 | 0.00% | 4.88 | 5.02 | 374209 | 18462 | 1.90% |
| 2026-05-27 | 5.03 | 4.96 | -0.07 | -1.39% | 4.95 | 5.17 | 412487 | 20787 | 2.09% |
| 2026-05-26 | 5.06 | 5.03 | -0.03 | -0.59% | 4.95 | 5.06 | 353430 | 17663 | 1.79% |
| 2026-05-25 | 5.16 | 5.06 | -0.05 | -0.98% | 5.00 | 5.24 | 344063 | 17506 | 1.74% |
| 2026-05-22 | 5.09 | 5.11 | 0.06 | 1.19% | 5.04 | 5.14 | 307182 | 15659 | 1.56% |
| 2026-05-21 | 5.26 | 5.05 | -0.18 | -3.44% | 5.05 | 5.33 | 483907 | 25153 | 2.45% |
| 2026-05-20 | 5.32 | 5.23 | -0.10 | -1.88% | 5.19 | 5.32 | 341924 | 17884 | 1.73% |
| 2026-05-19 | 5.29 | 5.33 | 0.05 | 0.95% | 5.22 | 5.41 | 421125 | 22364 | 2.14% |
| 2026-05-18 | 5.19 | 5.28 | 0.08 | 1.54% | 5.17 | 5.32 | 366028 | 19203 | 1.86% |
| 2026-05-15 | 5.28 | 5.20 | -0.08 | -1.52% | 5.17 | 5.35 | 402114 | 21045 | 2.04% |
| 2026-05-14 | 5.50 | 5.28 | -0.22 | -4.00% | 5.28 | 5.51 | 515227 | 27612 | 2.61% |
| 2026-05-13 | 5.48 | 5.50 | 0.01 | 0.18% | 5.41 | 5.53 | 339138 | 18577 | 1.72% |
| 2026-05-12 | 5.68 | 5.49 | -0.19 | -3.35% | 5.49 | 5.69 | 539173 | 29906 | 2.73% |
| 2026-05-11 | 5.76 | 5.68 | -0.07 | -1.22% | 5.64 | 5.82 | 459573 | 26195 | 2.33% |
| 2026-05-08 | 5.59 | 5.75 | 0.16 | 2.86% | 5.56 | 5.78 | 594128 | 33770 | 3.01% |
| 2026-05-07 | 5.60 | 5.59 | 0.03 | 0.54% | 5.51 | 5.62 | 376967 | 20983 | 1.91% |
| 2026-05-06 | 5.52 | 5.56 | 0.09 | 1.65% | 5.51 | 5.61 | 413440 | 23055 | 2.10% |
| 2026-04-30 | 5.58 | 5.47 | -0.12 | -2.15% | 5.47 | 5.60 | 392322 | 21630 | 1.99% |
| 2026-04-29 | 5.50 | 5.59 | 0.06 | 1.08% | 5.46 | 5.62 | 276364 | 15424 | 1.40% |
| 2026-04-28 | 5.67 | 5.53 | -0.14 | -2.47% | 5.48 | 5.67 | 396879 | 22003 | 2.01% |
| 2026-04-27 | 5.72 | 5.67 | -0.11 | -1.90% | 5.53 | 5.76 | 503633 | 28346 | 2.55% |
| 2026-04-24 | 5.83 | 5.78 | -0.08 | -1.37% | 5.74 | 5.85 | 349756 | 20205 | 1.77% |
| 2026-04-23 | 5.88 | 5.86 | -0.05 | -0.85% | 5.82 | 5.94 | 364049 | 21390 | 1.85% |
| 2026-04-22 | 5.97 | 5.91 | -0.08 | -1.34% | 5.88 | 5.97 | 319335 | 18882 | 1.62% |
| 2026-04-21 | 6.08 | 5.99 | -0.03 | -0.50% | 5.92 | 6.08 | 353657 | 21161 | 1.79% |
| 2026-04-20 | 5.91 | 6.02 | 0.11 | 1.86% | 5.89 | 6.09 | 499575 | 29990 | 2.53% |
| 2026-04-17 | 5.90 | 5.91 | 0.02 | 0.34% | 5.82 | 5.93 | 348787 | 20505 | 1.77% |
| 2026-04-16 | 5.84 | 5.89 | 0.04 | 0.68% | 5.84 | 5.91 | 359108 | 21102 | 1.82% |
| 2026-04-15 | 5.88 | 5.85 | -0.03 | -0.51% | 5.83 | 5.99 | 451661 | 26711 | 2.29% |
| 2026-04-14 | 5.88 | 5.88 | 0.02 | 0.34% | 5.76 | 5.91 | 365788 | 21299 | 1.85% |
| 2026-04-13 | 5.80 | 5.86 | 0.02 | 0.34% | 5.75 | 5.88 | 290078 | 16935 | 1.47% |
| 2026-04-10 | 5.85 | 5.84 | 0.02 | 0.34% | 5.84 | 5.99 | 388152 | 22911 | 1.97% |
| 2026-04-09 | 5.90 | 5.82 | -0.15 | -2.51% | 5.81 | 5.92 | 326310 | 19108 | 1.65% |
| 2026-04-08 | 5.85 | 5.97 | 0.23 | 4.01% | 5.85 | 5.97 | 375200 | 22255 | 1.90% |
| 2026-04-07 | 5.71 | 5.74 | 0.03 | 0.53% | 5.68 | 5.77 | 265553 | 15224 | 1.35% |
| 2026-04-03 | 5.88 | 5.71 | -0.17 | -2.89% | 5.71 | 5.92 | 339356 | 19598 | 1.72% |
| 2026-04-02 | 5.98 | 5.88 | -0.14 | -2.33% | 5.83 | 6.02 | 391130 | 23108 | 1.98% |
| 2026-04-01 | 6.11 | 6.02 | 0.01 | 0.17% | 5.97 | 6.12 | 374744 | 22607 | 1.90% |
| 2026-03-31 | 6.04 | 6.01 | -0.03 | -0.50% | 5.99 | 6.22 | 508183 | 31052 | 2.58% |
| 2026-03-30 | 5.86 | 6.04 | 0.11 | 1.85% | 5.82 | 6.15 | 516345 | 30989 | 2.62% |
| 2026-03-27 | 5.80 | 5.93 | 0.06 | 1.02% | 5.76 | 5.99 | 358321 | 21153 | 1.82% |
| 2026-03-26 | 6.00 | 5.87 | -0.13 | -2.17% | 5.85 | 6.01 | 419197 | 24784 | 2.13% |
| 2026-03-25 | 5.99 | 6.00 | 0.04 | 0.67% | 5.93 | 6.05 | 515376 | 30861 | 2.61% |
| 2026-03-24 | 5.82 | 5.96 | 0.26 | 4.56% | 5.74 | 5.96 | 565249 | 33005 | 2.87% |
| 2026-03-23 | 5.92 | 5.70 | -0.35 | -5.79% | 5.67 | 5.97 | 744494 | 43415 | 3.78% |