当前时间：2026-06-29 06:01:43 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 | 4.40 | 4.84 | 0.44 | 10.00% | 4.39 | 4.84 | 1224653 | 57963 | 5.93% |
| 2026-06-25 | 4.38 | 4.40 | 0.03 | 0.69% | 4.32 | 4.68 | 951994 | 42355 | 4.61% |
| 2026-06-24 | 4.50 | 4.37 | -0.14 | -3.10% | 4.26 | 4.50 | 917557 | 39887 | 4.45% |
| 2026-06-23 | 4.60 | 4.51 | -0.14 | -3.01% | 4.48 | 4.71 | 701564 | 32030 | 3.40% |
| 2026-06-22 | 4.71 | 4.65 | -0.09 | -1.90% | 4.47 | 4.73 | 902189 | 41360 | 4.37% |
| 2026-06-18 | 4.97 | 4.74 | -0.30 | -5.95% | 4.74 | 4.98 | 936495 | 45271 | 4.54% |
| 2026-06-17 | 4.96 | 5.04 | 0.04 | 0.80% | 4.88 | 5.10 | 1007708 | 50307 | 4.88% |
| 2026-06-16 | 4.89 | 5.00 | 0.06 | 1.21% | 4.74 | 5.05 | 956086 | 47023 | 4.63% |
| 2026-06-15 | 5.02 | 4.94 | -0.10 | -1.98% | 4.89 | 5.02 | 807063 | 39966 | 3.91% |
| 2026-06-12 | 5.12 | 5.04 | -0.12 | -2.33% | 5.04 | 5.28 | 1053000 | 53969 | 5.10% |
| 2026-06-11 | 4.88 | 5.16 | 0.20 | 4.03% | 4.83 | 5.22 | 1493968 | 75916 | 7.24% |
| 2026-06-10 | 4.80 | 4.96 | 0.11 | 2.27% | 4.61 | 5.06 | 1189010 | 57088 | 5.76% |
| 2026-06-09 | 4.85 | 4.85 | 0.05 | 1.04% | 4.65 | 4.86 | 779705 | 37233 | 3.78% |
| 2026-06-08 | 4.79 | 4.80 | -0.19 | -3.81% | 4.71 | 4.99 | 823554 | 39869 | 3.99% |
| 2026-06-05 | 4.93 | 4.99 | 0.02 | 0.40% | 4.71 | 5.05 | 1186404 | 58008 | 5.75% |
| 2026-06-04 | 4.90 | 4.97 | 0.06 | 1.22% | 4.80 | 5.07 | 1239307 | 61544 | 6.00% |
| 2026-06-03 | 5.00 | 4.91 | -0.13 | -2.58% | 4.85 | 5.03 | 971506 | 48007 | 4.71% |
| 2026-06-02 | 5.34 | 5.04 | -0.31 | -5.79% | 4.93 | 5.35 | 1463660 | 73979 | 7.09% |
| 2026-06-01 | 5.46 | 5.35 | -0.08 | -1.47% | 5.34 | 5.58 | 1052760 | 57358 | 5.10% |
| 2026-05-29 | 5.97 | 5.43 | -0.60 | -9.95% | 5.43 | 5.97 | 1914767 | 107573 | 9.28% |
| 2026-05-28 | 6.01 | 6.03 | -0.12 | -1.95% | 5.63 | 6.13 | 1659542 | 98705 | 8.04% |
| 2026-05-27 | 6.70 | 6.15 | -0.68 | -9.96% | 6.15 | 6.91 | 2325862 | 150426 | 11.27% |
| 2026-05-26 | 7.21 | 6.83 | -0.49 | -6.69% | 6.65 | 7.57 | 2332979 | 164253 | 11.30% |
| 2026-05-25 | 7.60 | 7.32 | -0.33 | -4.31% | 7.16 | 7.60 | 2268622 | 166819 | 10.99% |
| 2026-05-22 | 7.52 | 7.65 | -0.15 | -1.92% | 7.50 | 7.82 | 2550251 | 194249 | 12.35% |
| 2026-05-21 | 7.31 | 7.80 | 0.48 | 6.56% | 7.10 | 7.86 | 3757766 | 283707 | 18.20% |
| 2026-05-20 | 7.35 | 7.32 | 0.11 | 1.53% | 7.26 | 7.71 | 4200186 | 312630 | 20.35% |
| 2026-05-19 | 6.62 | 7.21 | 0.66 | 10.08% | 6.61 | 7.21 | 1813250 | 127821 | 8.78% |
| 2026-05-18 | 6.59 | 6.55 | -0.21 | -3.11% | 6.48 | 6.72 | 1608709 | 105499 | 7.79% |
| 2026-05-15 | 6.89 | 6.76 | -0.20 | -2.87% | 6.47 | 7.00 | 3153897 | 211970 | 15.28% |
| 2026-05-14 | 6.34 | 6.96 | 0.63 | 9.95% | 6.34 | 6.96 | 3375118 | 229991 | 16.35% |
| 2026-05-13 | 6.35 | 6.33 | -0.04 | -0.63% | 6.22 | 6.41 | 766949 | 48487 | 3.72% |
| 2026-05-12 | 6.55 | 6.37 | -0.09 | -1.39% | 6.30 | 6.66 | 1008679 | 64694 | 4.89% |
| 2026-05-11 | 6.42 | 6.46 | 0.06 | 0.94% | 6.41 | 6.55 | 767344 | 49698 | 3.72% |
| 2026-05-08 | 6.29 | 6.40 | 0.10 | 1.59% | 6.22 | 6.47 | 802810 | 51077 | 3.89% |
| 2026-05-07 | 6.22 | 6.30 | 0.11 | 1.78% | 6.21 | 6.41 | 651427 | 41158 | 3.16% |
| 2026-05-06 | 6.10 | 6.19 | 0.11 | 1.81% | 6.07 | 6.20 | 639585 | 39361 | 3.10% |
| 2026-04-30 | 6.10 | 6.08 | -0.06 | -0.98% | 6.01 | 6.15 | 471167 | 28643 | 2.28% |
| 2026-04-29 | 6.00 | 6.14 | 0.10 | 1.66% | 5.91 | 6.17 | 536115 | 32530 | 2.60% |
| 2026-04-28 | 6.23 | 6.04 | -0.24 | -3.82% | 5.99 | 6.31 | 682313 | 41603 | 3.31% |
| 2026-04-27 | 6.30 | 6.28 | -0.05 | -0.79% | 6.16 | 6.35 | 422619 | 26449 | 2.05% |
| 2026-04-24 | 6.36 | 6.33 | -0.07 | -1.09% | 6.24 | 6.43 | 461140 | 29157 | 2.23% |
| 2026-04-23 | 6.68 | 6.40 | -0.20 | -3.03% | 6.36 | 6.74 | 757974 | 48993 | 3.67% |
| 2026-04-22 | 6.55 | 6.60 | 0.04 | 0.61% | 6.46 | 6.63 | 489592 | 32045 | 2.37% |
| 2026-04-21 | 6.60 | 6.56 | -0.02 | -0.30% | 6.47 | 6.64 | 474647 | 31077 | 2.30% |
| 2026-04-20 | 6.48 | 6.58 | 0.09 | 1.39% | 6.45 | 6.63 | 645483 | 42393 | 3.13% |
| 2026-04-17 | 6.44 | 6.49 | 0.05 | 0.78% | 6.33 | 6.57 | 543397 | 35025 | 2.63% |
| 2026-04-16 | 6.30 | 6.44 | 0.16 | 2.55% | 6.24 | 6.53 | 657721 | 42133 | 3.19% |
| 2026-04-15 | 6.40 | 6.28 | -0.12 | -1.88% | 6.25 | 6.46 | 542778 | 34442 | 2.63% |
| 2026-04-14 | 6.52 | 6.40 | -0.12 | -1.84% | 6.28 | 6.55 | 778054 | 49488 | 3.77% |
| 2026-04-13 | 6.42 | 6.52 | 0.15 | 2.35% | 6.37 | 6.60 | 685915 | 44390 | 3.32% |
| 2026-04-10 | 6.46 | 6.37 | -0.08 | -1.24% | 6.37 | 6.50 | 556662 | 35816 | 2.70% |
| 2026-04-09 | 6.49 | 6.45 | -0.10 | -1.53% | 6.36 | 6.51 | 439255 | 28247 | 2.13% |
| 2026-04-08 | 6.36 | 6.55 | 0.30 | 4.80% | 6.35 | 6.56 | 617887 | 39952 | 2.99% |
| 2026-04-07 | 6.18 | 6.25 | 0.09 | 1.46% | 6.17 | 6.33 | 450878 | 28229 | 2.18% |
| 2026-04-03 | 6.38 | 6.16 | -0.22 | -3.45% | 6.15 | 6.42 | 444706 | 27648 | 2.15% |
| 2026-04-02 | 6.55 | 6.38 | -0.24 | -3.63% | 6.33 | 6.60 | 617035 | 39699 | 2.99% |
| 2026-04-01 | 6.68 | 6.62 | 0.06 | 0.91% | 6.46 | 6.75 | 876097 | 57720 | 4.24% |
| 2026-03-31 | 6.84 | 6.56 | -0.28 | -4.09% | 6.54 | 6.95 | 830372 | 55713 | 4.02% |
| 2026-03-30 | 6.87 | 6.84 | -0.12 | -1.72% | 6.62 | 6.96 | 881633 | 59748 | 4.27% |
| 2026-03-27 | 6.85 | 6.96 | 0.01 | 0.14% | 6.79 | 7.07 | 778312 | 54247 | 3.77% |
| 2026-03-26 | 7.25 | 6.95 | -0.37 | -5.05% | 6.92 | 7.27 | 1038632 | 73387 | 5.03% |
| 2026-03-25 | 7.11 | 7.32 | 0.02 | 0.27% | 7.11 | 7.47 | 1386318 | 101367 | 6.72% |
| 2026-03-24 | 7.31 | 7.30 | 0.11 | 1.53% | 7.00 | 7.58 | 1850696 | 134508 | 8.97% |
| 2026-03-23 | 6.90 | 7.19 | 0.32 | 4.66% | 6.87 | 7.40 | 2142148 | 154306 | 10.38% |