当前时间：2026-06-30 22:16:45 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 4.28 | 4.32 | 0.04 | 0.93% | 4.23 | 4.37 | 160255 | 6931 | 1.68% |
| 2026-06-29 | 4.33 | 4.28 | -0.07 | -1.61% | 4.16 | 4.37 | 169666 | 7234 | 1.78% |
| 2026-06-26 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.45 | 129159 | 5647 | 1.35% |
| 2026-06-25 | 4.56 | 4.45 | -0.10 | -2.20% | 4.44 | 4.56 | 100304 | 4484 | 1.05% |
| 2026-06-24 | 4.68 | 4.55 | -0.14 | -2.99% | 4.50 | 4.68 | 120163 | 5476 | 1.26% |
| 2026-06-23 | 4.63 | 4.69 | 0.07 | 1.52% | 4.60 | 4.77 | 141704 | 6674 | 1.48% |
| 2026-06-22 | 4.65 | 4.62 | -0.03 | -0.65% | 4.46 | 4.66 | 177466 | 8047 | 1.86% |
| 2026-06-18 | 4.68 | 4.65 | -0.09 | -1.90% | 4.64 | 4.72 | 114677 | 5364 | 1.20% |
| 2026-06-17 | 4.80 | 4.74 | -0.09 | -1.86% | 4.71 | 4.83 | 114084 | 5418 | 1.20% |
| 2026-06-16 | 4.90 | 4.83 | -0.08 | -1.63% | 4.82 | 4.91 | 98274 | 4760 | 1.03% |
| 2026-06-15 | 4.87 | 4.91 | 0.06 | 1.24% | 4.86 | 4.96 | 119609 | 5879 | 1.25% |
| 2026-06-12 | 4.86 | 4.85 | 0.04 | 0.83% | 4.77 | 4.89 | 108106 | 5240 | 1.13% |
| 2026-06-11 | 4.81 | 4.81 | -0.06 | -1.23% | 4.76 | 4.87 | 102986 | 4944 | 1.08% |
| 2026-06-10 | 4.93 | 4.87 | -0.09 | -1.81% | 4.82 | 4.98 | 147871 | 7191 | 1.55% |
| 2026-06-09 | 5.00 | 4.96 | 0.02 | 0.40% | 4.90 | 5.04 | 128101 | 6350 | 1.34% |
| 2026-06-08 | 4.98 | 4.94 | -0.17 | -3.33% | 4.89 | 5.10 | 178614 | 8895 | 1.87% |
| 2026-06-05 | 5.05 | 5.11 | 0.07 | 1.39% | 4.97 | 5.25 | 195002 | 9949 | 2.04% |
| 2026-06-04 | 5.10 | 5.04 | -0.08 | -1.56% | 5.01 | 5.14 | 122353 | 6184 | 1.28% |
| 2026-06-03 | 5.13 | 5.12 | 0.00 | 0.00% | 5.06 | 5.15 | 131953 | 6745 | 1.38% |
| 2026-06-02 | 5.15 | 5.12 | -0.04 | -0.78% | 5.07 | 5.22 | 137510 | 7033 | 1.44% |
| 2026-06-01 | 5.11 | 5.16 | 0.03 | 0.58% | 5.02 | 5.23 | 164982 | 8504 | 1.73% |
| 2026-05-29 | 5.23 | 5.13 | -0.10 | -1.91% | 5.10 | 5.30 | 223592 | 11599 | 2.34% |
| 2026-05-28 | 5.02 | 5.23 | 0.21 | 4.18% | 4.96 | 5.39 | 332512 | 17147 | 3.48% |
| 2026-05-27 | 5.16 | 5.02 | -0.16 | -3.09% | 5.00 | 5.17 | 196289 | 9942 | 2.06% |
| 2026-05-26 | 5.23 | 5.18 | -0.06 | -1.15% | 5.10 | 5.23 | 157567 | 8120 | 1.65% |
| 2026-05-25 | 5.35 | 5.24 | -0.09 | -1.69% | 5.20 | 5.41 | 189474 | 9980 | 1.99% |
| 2026-05-22 | 5.28 | 5.33 | 0.10 | 1.91% | 5.23 | 5.38 | 176643 | 9383 | 1.85% |
| 2026-05-21 | 5.48 | 5.23 | -0.22 | -4.04% | 5.21 | 5.55 | 250246 | 13471 | 2.62% |
| 2026-05-20 | 5.52 | 5.45 | -0.11 | -1.98% | 5.39 | 5.56 | 176356 | 9595 | 1.85% |
| 2026-05-19 | 5.57 | 5.56 | -0.02 | -0.36% | 5.43 | 5.57 | 173890 | 9564 | 1.82% |
| 2026-05-18 | 5.46 | 5.58 | 0.08 | 1.45% | 5.36 | 5.59 | 197101 | 10872 | 2.07% |
| 2026-05-15 | 5.59 | 5.50 | -0.12 | -2.14% | 5.47 | 5.66 | 248903 | 13763 | 2.61% |
| 2026-05-14 | 5.92 | 5.62 | -0.25 | -4.26% | 5.60 | 5.94 | 303427 | 17350 | 3.18% |
| 2026-05-13 | 5.79 | 5.87 | 0.03 | 0.51% | 5.73 | 5.94 | 254163 | 14936 | 2.66% |
| 2026-05-12 | 5.98 | 5.84 | -0.10 | -1.68% | 5.79 | 6.12 | 354637 | 21109 | 3.72% |
| 2026-05-11 | 6.14 | 6.02 | -0.09 | -1.47% | 5.99 | 6.16 | 328892 | 19841 | 3.45% |
| 2026-05-08 | 6.15 | 6.11 | -0.06 | -0.97% | 5.99 | 6.16 | 315430 | 19208 | 3.30% |
| 2026-05-07 | 6.25 | 6.17 | -0.06 | -0.96% | 6.13 | 6.26 | 311825 | 19265 | 3.27% |
| 2026-05-06 | 6.28 | 6.23 | 0.01 | 0.16% | 6.17 | 6.50 | 425009 | 26793 | 4.45% |
| 2026-04-30 | 6.22 | 6.22 | -0.05 | -0.80% | 6.09 | 6.33 | 309218 | 19123 | 3.24% |
| 2026-04-29 | 6.27 | 6.27 | 0.00 | 0.00% | 6.20 | 6.33 | 256959 | 16082 | 2.69% |
| 2026-04-28 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.36 | 225932 | 14203 | 2.37% |
| 2026-04-27 | 6.20 | 6.31 | 0.11 | 1.77% | 6.12 | 6.34 | 348453 | 21725 | 3.65% |
| 2026-04-24 | 6.52 | 6.20 | -0.23 | -3.58% | 6.13 | 6.52 | 476839 | 29734 | 5.00% |
| 2026-04-23 | 6.64 | 6.43 | -0.20 | -3.02% | 6.40 | 6.67 | 421599 | 27347 | 4.42% |
| 2026-04-22 | 6.61 | 6.63 | 0.07 | 1.07% | 6.47 | 6.68 | 528797 | 34911 | 5.54% |
| 2026-04-21 | 6.62 | 6.56 | -0.12 | -1.80% | 6.46 | 6.69 | 726778 | 47616 | 7.61% |
| 2026-04-20 | 6.19 | 6.68 | 0.49 | 7.92% | 6.19 | 6.81 | 1229868 | 80759 | 12.89% |
| 2026-04-17 | 6.02 | 6.19 | 0.15 | 2.48% | 5.96 | 6.20 | 549273 | 33580 | 5.75% |
| 2026-04-16 | 5.99 | 6.04 | 0.05 | 0.83% | 5.86 | 6.05 | 408909 | 24466 | 4.28% |
| 2026-04-15 | 6.09 | 5.99 | -0.16 | -2.60% | 5.94 | 6.09 | 517667 | 30968 | 5.42% |
| 2026-04-14 | 5.95 | 6.15 | 0.26 | 4.41% | 5.87 | 6.16 | 786124 | 47507 | 8.24% |
| 2026-04-13 | 6.00 | 5.89 | -0.06 | -1.01% | 5.84 | 6.01 | 393849 | 23147 | 4.13% |
| 2026-04-10 | 5.93 | 5.95 | 0.10 | 1.71% | 5.88 | 6.26 | 693923 | 41890 | 7.27% |
| 2026-04-09 | 5.79 | 5.85 | 0.03 | 0.52% | 5.79 | 5.98 | 784154 | 46062 | 8.22% |
| 2026-04-08 | 5.39 | 5.82 | 0.53 | 10.02% | 5.34 | 5.82 | 560176 | 31861 | 5.87% |
| 2026-04-07 | 5.15 | 5.29 | 0.15 | 2.92% | 5.10 | 5.31 | 310830 | 16294 | 3.26% |
| 2026-04-03 | 5.49 | 5.14 | -0.34 | -6.20% | 5.12 | 5.53 | 457251 | 23808 | 4.79% |
| 2026-04-02 | 5.63 | 5.48 | -0.19 | -3.35% | 5.42 | 5.64 | 514259 | 28377 | 5.39% |
| 2026-04-01 | 5.85 | 5.67 | -0.36 | -5.97% | 5.65 | 5.91 | 1042537 | 59577 | 10.92% |
| 2026-03-31 | 5.54 | 6.03 | 0.50 | 9.04% | 5.54 | 6.08 | 1390662 | 82770 | 14.57% |
| 2026-03-30 | 5.40 | 5.53 | 0.09 | 1.65% | 5.32 | 5.59 | 264601 | 14464 | 2.77% |
| 2026-03-27 | 5.52 | 5.44 | -0.09 | -1.63% | 5.41 | 5.56 | 287100 | 15645 | 3.01% |
| 2026-03-26 | 5.54 | 5.53 | -0.01 | -0.18% | 5.49 | 5.65 | 531293 | 29526 | 5.57% |
| 2026-03-25 | 5.11 | 5.54 | 0.50 | 9.92% | 5.11 | 5.54 | 377458 | 20298 | 3.95% |
| 2026-03-24 | 4.99 | 5.04 | 0.17 | 3.49% | 4.86 | 5.05 | 201991 | 10030 | 2.12% |
| 2026-03-23 | 5.16 | 4.87 | -0.38 | -7.24% | 4.81 | 5.19 | 287206 | 14300 | 3.01% |