当前时间：2026-06-29 06:44:46 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 | 4.49 | 4.40 | -0.09 | -2.00% | 4.39 | 4.51 | 193632 | 8606 | 1.13% |
| 2026-06-25 | 4.53 | 4.49 | -0.04 | -0.88% | 4.47 | 4.58 | 188025 | 8498 | 1.10% |
| 2026-06-24 | 4.59 | 4.53 | -0.05 | -1.09% | 4.48 | 4.60 | 186021 | 8416 | 1.08% |
| 2026-06-23 | 4.51 | 4.58 | 0.04 | 0.88% | 4.50 | 4.62 | 236763 | 10860 | 1.38% |
| 2026-06-22 | 4.46 | 4.54 | 0.05 | 1.11% | 4.38 | 4.56 | 285843 | 12766 | 1.67% |
| 2026-06-18 | 4.62 | 4.49 | -0.13 | -2.81% | 4.48 | 4.65 | 274073 | 12494 | 1.60% |
| 2026-06-17 | 4.75 | 4.79 | 0.04 | 0.84% | 4.70 | 4.83 | 290261 | 13807 | 1.69% |
| 2026-06-16 | 4.73 | 4.75 | -0.01 | -0.21% | 4.68 | 4.80 | 283967 | 13470 | 1.65% |
| 2026-06-15 | 4.70 | 4.76 | 0.08 | 1.71% | 4.65 | 4.85 | 451324 | 21486 | 2.63% |
| 2026-06-12 | 4.64 | 4.68 | 0.06 | 1.30% | 4.56 | 4.76 | 564612 | 26382 | 3.29% |
| 2026-06-11 | 4.75 | 4.62 | -0.14 | -2.94% | 4.57 | 4.76 | 428588 | 19812 | 2.50% |
| 2026-06-10 | 4.81 | 4.76 | -0.07 | -1.45% | 4.73 | 4.83 | 286086 | 13597 | 1.67% |
| 2026-06-09 | 4.85 | 4.83 | -0.03 | -0.62% | 4.80 | 4.90 | 207751 | 10045 | 1.21% |
| 2026-06-08 | 4.93 | 4.86 | -0.12 | -2.41% | 4.81 | 4.98 | 297161 | 14489 | 1.73% |
| 2026-06-05 | 5.05 | 4.98 | -0.03 | -0.60% | 4.96 | 5.17 | 291083 | 14663 | 1.70% |
| 2026-06-04 | 5.12 | 5.01 | -0.13 | -2.53% | 5.00 | 5.19 | 293811 | 14909 | 1.71% |
| 2026-06-03 | 5.22 | 5.14 | -0.11 | -2.10% | 5.08 | 5.25 | 246720 | 12671 | 1.44% |
| 2026-06-02 | 5.30 | 5.25 | -0.09 | -1.69% | 5.20 | 5.36 | 277210 | 14627 | 1.61% |
| 2026-06-01 | 5.20 | 5.34 | 0.05 | 0.95% | 5.12 | 5.35 | 414405 | 21838 | 2.41% |
| 2026-05-29 | 4.98 | 5.29 | 0.33 | 6.65% | 4.96 | 5.34 | 434176 | 22658 | 2.53% |
| 2026-05-28 | 4.99 | 4.96 | -0.04 | -0.80% | 4.93 | 5.07 | 184679 | 9220 | 1.08% |
| 2026-05-27 | 5.06 | 5.00 | -0.07 | -1.38% | 4.93 | 5.10 | 220779 | 11021 | 1.29% |
| 2026-05-26 | 5.09 | 5.07 | -0.03 | -0.59% | 5.04 | 5.09 | 172775 | 8750 | 1.01% |
| 2026-05-25 | 5.10 | 5.10 | 0.01 | 0.20% | 5.04 | 5.14 | 191375 | 9741 | 1.11% |
| 2026-05-22 | 5.05 | 5.09 | 0.05 | 0.99% | 5.01 | 5.13 | 205941 | 10437 | 1.20% |
| 2026-05-21 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.17 | 233695 | 11927 | 1.36% |
| 2026-05-20 | 5.18 | 5.12 | -0.08 | -1.54% | 5.07 | 5.18 | 200236 | 10240 | 1.17% |
| 2026-05-19 | 5.15 | 5.20 | 0.07 | 1.36% | 5.10 | 5.21 | 217956 | 11232 | 1.27% |
| 2026-05-18 | 5.20 | 5.13 | -0.09 | -1.72% | 5.06 | 5.23 | 283643 | 14512 | 1.65% |
| 2026-05-15 | 5.35 | 5.22 | -0.12 | -2.25% | 5.17 | 5.36 | 281984 | 14721 | 1.64% |
| 2026-05-14 | 5.47 | 5.34 | -0.13 | -2.38% | 5.33 | 5.50 | 249225 | 13436 | 1.45% |
| 2026-05-13 | 5.52 | 5.47 | -0.06 | -1.08% | 5.43 | 5.59 | 324636 | 17863 | 1.89% |
| 2026-05-12 | 5.39 | 5.53 | 0.13 | 2.41% | 5.39 | 5.57 | 409369 | 22530 | 2.38% |
| 2026-05-11 | 5.41 | 5.40 | 0.01 | 0.19% | 5.36 | 5.43 | 329563 | 17771 | 1.92% |
| 2026-05-08 | 5.40 | 5.39 | -0.03 | -0.55% | 5.33 | 5.41 | 203124 | 10921 | 1.18% |
| 2026-05-07 | 5.35 | 5.42 | 0.10 | 1.88% | 5.32 | 5.42 | 324398 | 17457 | 1.89% |
| 2026-05-06 | 5.41 | 5.32 | -0.07 | -1.30% | 5.30 | 5.44 | 448716 | 24027 | 2.61% |
| 2026-04-30 | 5.47 | 5.39 | -0.08 | -1.46% | 5.34 | 5.47 | 303370 | 16344 | 1.77% |
| 2026-04-29 | 5.36 | 5.47 | 0.08 | 1.48% | 5.30 | 5.54 | 390284 | 21264 | 2.27% |
| 2026-04-28 | 5.52 | 5.39 | -0.07 | -1.28% | 5.24 | 5.52 | 543149 | 29088 | 3.16% |
| 2026-04-27 | 5.73 | 5.46 | -0.36 | -6.19% | 5.45 | 5.77 | 822689 | 45781 | 4.79% |
| 2026-04-24 | 5.93 | 5.82 | -0.17 | -2.84% | 5.76 | 5.96 | 417406 | 24336 | 2.43% |
| 2026-04-23 | 5.90 | 5.99 | 0.05 | 0.84% | 5.89 | 6.04 | 365525 | 21884 | 2.13% |
| 2026-04-22 | 5.97 | 5.94 | -0.09 | -1.49% | 5.84 | 6.03 | 403869 | 24029 | 2.35% |
| 2026-04-21 | 5.92 | 6.03 | 0.14 | 2.38% | 5.90 | 6.13 | 571462 | 34523 | 3.33% |
| 2026-04-20 | 5.91 | 5.89 | -0.06 | -1.01% | 5.82 | 5.94 | 437840 | 25788 | 2.55% |
| 2026-04-17 | 5.82 | 5.95 | 0.12 | 2.06% | 5.81 | 5.96 | 513568 | 30351 | 2.99% |
| 2026-04-16 | 5.82 | 5.83 | -0.03 | -0.51% | 5.78 | 5.99 | 583595 | 34286 | 3.40% |
| 2026-04-15 | 5.76 | 5.86 | 0.04 | 0.69% | 5.67 | 5.92 | 683872 | 39663 | 3.98% |
| 2026-04-14 | 5.64 | 5.82 | 0.18 | 3.19% | 5.61 | 5.89 | 795745 | 46192 | 4.64% |
| 2026-04-13 | 5.60 | 5.64 | 0.07 | 1.26% | 5.54 | 5.66 | 654517 | 36656 | 3.81% |
| 2026-04-10 | 5.57 | 5.57 | 0.05 | 0.91% | 5.50 | 5.72 | 923534 | 52027 | 5.38% |
| 2026-04-09 | 5.60 | 5.52 | -0.01 | -0.18% | 5.39 | 5.62 | 893137 | 49038 | 5.20% |
| 2026-04-08 | 5.39 | 5.53 | 0.15 | 2.79% | 5.37 | 5.55 | 966259 | 52838 | 5.63% |
| 2026-04-07 | 5.27 | 5.38 | 0.12 | 2.28% | 5.16 | 5.40 | 1098555 | 58495 | 6.40% |
| 2026-04-03 | 5.50 | 5.26 | -0.38 | -6.74% | 5.25 | 5.71 | 1693350 | 91539 | 9.86% |
| 2026-04-02 | 5.43 | 5.64 | 0.09 | 1.62% | 5.37 | 5.75 | 2272903 | 127001 | 13.24% |
| 2026-04-01 | 6.03 | 5.55 | -0.08 | -1.42% | 5.55 | 6.19 | 3019772 | 178799 | 17.59% |
| 2026-03-31 | 5.43 | 5.63 | 0.51 | 9.96% | 5.35 | 5.63 | 1708973 | 94871 | 9.96% |
| 2026-03-30 | 5.07 | 5.12 | 0.47 | 10.11% | 5.02 | 5.12 | 620774 | 31721 | 3.62% |
| 2026-03-27 | 4.70 | 4.65 | -0.08 | -1.69% | 4.62 | 4.74 | 234234 | 10928 | 1.36% |
| 2026-03-26 | 4.77 | 4.73 | -0.05 | -1.05% | 4.72 | 4.80 | 204596 | 9737 | 1.19% |
| 2026-03-25 | 4.58 | 4.78 | 0.20 | 4.37% | 4.56 | 4.80 | 312699 | 14742 | 1.82% |
| 2026-03-24 | 4.55 | 4.58 | 0.10 | 2.23% | 4.47 | 4.60 | 232650 | 10565 | 1.36% |
| 2026-03-23 | 4.70 | 4.48 | -0.24 | -5.08% | 4.43 | 4.71 | 414908 | 18892 | 2.42% |