当前时间：2026-06-29 10:40:05 星期一交易中
| 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 | 4.51 | 4.26 | -0.14 | -3.18% | 4.23 | 4.55 | 220887 | 9552 | 3.60% |
| 2026-06-25 | 4.60 | 4.40 | -0.31 | -6.58% | 4.37 | 4.72 | 411119 | 18504 | 6.71% |
| 2026-06-24 | 4.51 | 4.71 | 0.27 | 6.08% | 4.40 | 4.88 | 610383 | 28584 | 9.96% |
| 2026-06-23 | 4.03 | 4.44 | 0.40 | 9.90% | 4.01 | 4.44 | 247258 | 10628 | 4.03% |
| 2026-06-22 | 4.03 | 4.04 | 0.01 | 0.25% | 3.86 | 4.06 | 143816 | 5668 | 2.35% |
| 2026-06-18 | 4.00 | 4.03 | -0.01 | -0.25% | 3.95 | 4.09 | 110475 | 4450 | 1.80% |
| 2026-06-17 | 4.20 | 4.04 | -0.18 | -4.27% | 4.03 | 4.22 | 152101 | 6221 | 2.48% |
| 2026-06-16 | 4.23 | 4.22 | -0.07 | -1.63% | 4.13 | 4.28 | 115490 | 4838 | 1.88% |
| 2026-06-15 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.33 | 81395 | 3499 | 1.33% |
| 2026-06-12 | 4.30 | 4.26 | 0.03 | 0.71% | 4.21 | 4.33 | 78302 | 3357 | 1.28% |
| 2026-06-11 | 4.37 | 4.23 | -0.17 | -3.86% | 4.20 | 4.37 | 94926 | 4031 | 1.55% |
| 2026-06-10 | 4.54 | 4.40 | -0.17 | -3.72% | 4.39 | 4.56 | 86797 | 3852 | 1.42% |
| 2026-06-09 | 4.50 | 4.57 | 0.08 | 1.78% | 4.42 | 4.61 | 87318 | 3957 | 1.42% |
| 2026-06-08 | 4.50 | 4.49 | -0.08 | -1.75% | 4.41 | 4.61 | 91000 | 4104 | 1.48% |
| 2026-06-05 | 4.47 | 4.57 | 0.06 | 1.33% | 4.47 | 4.66 | 114609 | 5230 | 1.87% |
| 2026-06-04 | 4.62 | 4.51 | -0.14 | -3.01% | 4.49 | 4.62 | 112142 | 5072 | 1.83% |
| 2026-06-03 | 4.82 | 4.65 | -0.19 | -3.93% | 4.56 | 4.82 | 190322 | 8864 | 3.11% |
| 2026-06-02 | 4.57 | 4.84 | 0.27 | 5.91% | 4.43 | 4.93 | 279825 | 13216 | 4.57% |
| 2026-06-01 | 4.44 | 4.57 | 0.16 | 3.63% | 4.36 | 4.60 | 127406 | 5762 | 2.08% |
| 2026-05-29 | 4.65 | 4.41 | -0.20 | -4.34% | 4.40 | 4.66 | 116243 | 5217 | 1.90% |
| 2026-05-28 | 4.52 | 4.61 | 0.06 | 1.32% | 4.45 | 4.63 | 93016 | 4226 | 1.52% |
| 2026-05-27 | 4.62 | 4.55 | -0.07 | -1.52% | 4.52 | 4.69 | 117238 | 5380 | 1.91% |
| 2026-05-26 | 4.82 | 4.62 | -0.24 | -4.94% | 4.55 | 4.84 | 175526 | 8169 | 2.86% |
| 2026-05-25 | 4.80 | 4.86 | 0.08 | 1.67% | 4.80 | 5.08 | 148816 | 7289 | 2.43% |
| 2026-05-22 | 4.68 | 4.78 | 0.12 | 2.58% | 4.57 | 4.80 | 122695 | 5752 | 2.00% |
| 2026-05-21 | 4.86 | 4.66 | -0.19 | -3.92% | 4.64 | 4.92 | 126189 | 6057 | 2.06% |
| 2026-05-20 | 4.94 | 4.85 | -0.12 | -2.41% | 4.82 | 4.96 | 108819 | 5285 | 1.78% |
| 2026-05-19 | 4.92 | 4.97 | 0.04 | 0.81% | 4.87 | 5.01 | 105154 | 5195 | 1.72% |
| 2026-05-18 | 4.83 | 4.93 | 0.05 | 1.02% | 4.81 | 4.98 | 152397 | 7445 | 2.49% |
| 2026-05-15 | 5.12 | 4.88 | -0.19 | -3.75% | 4.83 | 5.13 | 227286 | 11258 | 3.71% |
| 2026-05-14 | 5.20 | 5.07 | -0.08 | -1.55% | 5.07 | 5.28 | 158936 | 8202 | 2.59% |
| 2026-05-13 | 5.08 | 5.15 | 0.09 | 1.78% | 5.06 | 5.21 | 148272 | 7645 | 2.42% |
| 2026-05-12 | 5.22 | 5.06 | -0.18 | -3.44% | 5.05 | 5.24 | 172445 | 8796 | 2.81% |
| 2026-05-11 | 5.26 | 5.24 | -0.01 | -0.19% | 5.22 | 5.30 | 107986 | 5676 | 1.76% |
| 2026-05-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.20 | 5.30 | 124243 | 6517 | 2.03% |
| 2026-05-07 | 5.31 | 5.29 | 0.00 | 0.00% | 5.24 | 5.35 | 95669 | 5050 | 1.57% |
| 2026-05-06 | 5.24 | 5.29 | 0.05 | 0.95% | 5.24 | 5.30 | 109060 | 5755 | 1.79% |
| 2026-04-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.18 | 5.30 | 117134 | 6158 | 1.92% |
| 2026-04-29 | 5.15 | 5.20 | 0.03 | 0.58% | 5.13 | 5.23 | 108907 | 5663 | 1.79% |
| 2026-04-28 | 5.20 | 5.17 | 0.00 | 0.00% | 5.08 | 5.20 | 106003 | 5434 | 1.74% |
| 2026-04-27 | 5.11 | 5.17 | 0.05 | 0.98% | 4.94 | 5.19 | 156140 | 7931 | 2.56% |
| 2026-04-24 | 5.05 | 5.12 | 0.04 | 0.79% | 5.05 | 5.16 | 90494 | 4605 | 1.48% |
| 2026-04-23 | 5.17 | 5.08 | -0.09 | -1.74% | 5.06 | 5.19 | 104304 | 5308 | 1.71% |
| 2026-04-22 | 5.14 | 5.17 | 0.04 | 0.78% | 5.09 | 5.23 | 101036 | 5198 | 1.66% |
| 2026-04-21 | 5.18 | 5.13 | -0.10 | -1.91% | 5.11 | 5.22 | 101029 | 5191 | 1.66% |
| 2026-04-20 | 5.20 | 5.23 | 0.02 | 0.38% | 5.16 | 5.24 | 99156 | 5142 | 1.63% |
| 2026-04-17 | 5.30 | 5.21 | -0.10 | -1.88% | 5.19 | 5.30 | 122347 | 6381 | 2.01% |
| 2026-04-16 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 109816 | 5794 | 1.80% |
| 2026-04-15 | 5.35 | 5.23 | -0.12 | -2.24% | 5.21 | 5.37 | 109598 | 5778 | 1.80% |
| 2026-04-14 | 5.30 | 5.35 | 0.10 | 1.90% | 5.26 | 5.45 | 102221 | 5443 | 1.68% |
| 2026-04-13 | 5.28 | 5.25 | -0.07 | -1.32% | 5.19 | 5.30 | 102508 | 5369 | 1.68% |
| 2026-04-10 | 5.27 | 5.32 | 0.09 | 1.72% | 5.27 | 5.50 | 120928 | 6497 | 1.98% |
| 2026-04-09 | 5.33 | 5.23 | -0.15 | -2.79% | 5.21 | 5.42 | 152380 | 8084 | 2.50% |
| 2026-04-08 | 5.16 | 5.38 | 0.28 | 5.49% | 5.16 | 5.40 | 125640 | 6639 | 2.06% |
| 2026-04-07 | 5.07 | 5.10 | 0.04 | 0.79% | 5.05 | 5.15 | 89704 | 4583 | 1.47% |
| 2026-04-03 | 5.30 | 5.06 | -0.24 | -4.53% | 5.02 | 5.33 | 178009 | 9112 | 2.92% |
| 2026-04-02 | 5.50 | 5.30 | -0.22 | -3.99% | 5.29 | 5.52 | 162828 | 8755 | 2.67% |
| 2026-04-01 | 5.62 | 5.52 | 0.02 | 0.36% | 5.46 | 5.65 | 128183 | 7085 | 2.10% |
| 2026-03-31 | 5.70 | 5.50 | -0.27 | -4.68% | 5.48 | 5.76 | 181164 | 10138 | 2.97% |
| 2026-03-30 | 5.82 | 5.77 | -0.12 | -2.04% | 5.64 | 5.86 | 160170 | 9197 | 2.63% |
| 2026-03-27 | 5.80 | 5.89 | 0.01 | 0.17% | 5.77 | 5.92 | 156390 | 9162 | 2.56% |
| 2026-03-26 | 6.00 | 5.88 | -0.11 | -1.84% | 5.87 | 6.05 | 185487 | 11006 | 3.04% |
| 2026-03-25 | 5.79 | 5.99 | 0.20 | 3.45% | 5.73 | 6.02 | 264526 | 15605 | 4.34% |
| 2026-03-24 | 5.55 | 5.79 | 0.37 | 6.83% | 5.52 | 5.82 | 319636 | 18147 | 5.24% |
| 2026-03-23 | 5.65 | 5.42 | -0.33 | -5.74% | 5.37 | 5.72 | 219042 | 12158 | 3.59% |