当前时间：2026-06-25 07:12:29 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.96 | 4.88 | -0.10 | -2.01% | 4.86 | 4.99 | 1307970 | 64106 | 1.00% |
| 2026-06-23 | 5.01 | 4.98 | -0.08 | -1.58% | 4.95 | 5.08 | 1592508 | 79858 | 1.22% |
| 2026-06-22 | 4.90 | 5.06 | 0.12 | 2.43% | 4.83 | 5.12 | 2449934 | 122297 | 1.87% |
| 2026-06-18 | 5.08 | 4.94 | -0.23 | -4.45% | 4.93 | 5.08 | 2387061 | 119140 | 1.83% |
| 2026-06-17 | 4.83 | 5.17 | 0.34 | 7.04% | 4.79 | 5.30 | 3994662 | 201230 | 3.06% |
| 2026-06-16 | 4.85 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 1257567 | 61022 | 0.96% |
| 2026-06-15 | 4.86 | 4.86 | 0.04 | 0.83% | 4.83 | 4.92 | 1674681 | 81507 | 1.28% |
| 2026-06-12 | 4.80 | 4.82 | 0.07 | 1.47% | 4.74 | 4.87 | 1931573 | 92957 | 1.48% |
| 2026-06-11 | 4.81 | 4.75 | -0.11 | -2.26% | 4.71 | 4.81 | 1863639 | 88573 | 1.43% |
| 2026-06-10 | 4.96 | 4.86 | -0.12 | -2.41% | 4.81 | 4.96 | 1845013 | 89826 | 1.41% |
| 2026-06-09 | 5.04 | 4.98 | -0.04 | -0.80% | 4.95 | 5.06 | 1273011 | 63397 | 0.97% |
| 2026-06-08 | 5.16 | 5.02 | -0.20 | -3.83% | 5.01 | 5.16 | 2018778 | 102575 | 1.54% |
| 2026-06-05 | 5.20 | 5.22 | 0.04 | 0.77% | 5.20 | 5.29 | 1401362 | 73639 | 1.07% |
| 2026-06-04 | 5.26 | 5.18 | -0.10 | -1.89% | 5.17 | 5.27 | 1575477 | 82042 | 1.21% |
| 2026-06-03 | 5.30 | 5.28 | -0.02 | -0.38% | 5.25 | 5.32 | 1257540 | 66382 | 0.96% |
| 2026-06-02 | 5.38 | 5.30 | -0.09 | -1.67% | 5.29 | 5.38 | 1446482 | 76819 | 1.11% |
| 2026-06-01 | 5.34 | 5.39 | 0.05 | 0.94% | 5.26 | 5.39 | 1637394 | 87494 | 1.25% |
| 2026-05-29 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.39 | 2141734 | 114145 | 1.64% |
| 2026-05-28 | 5.25 | 5.25 | -0.03 | -0.57% | 5.23 | 5.32 | 1982552 | 104483 | 1.52% |
| 2026-05-27 | 5.40 | 5.28 | -0.15 | -2.76% | 5.25 | 5.42 | 2453407 | 130098 | 1.88% |
| 2026-05-26 | 5.53 | 5.43 | -0.11 | -1.99% | 5.38 | 5.53 | 2231266 | 120985 | 1.71% |
| 2026-05-25 | 5.52 | 5.54 | 0.06 | 1.09% | 5.50 | 5.57 | 1570139 | 86911 | 1.20% |
| 2026-05-22 | 5.48 | 5.48 | 0.00 | 0.00% | 5.41 | 5.51 | 1833130 | 100042 | 1.40% |
| 2026-05-21 | 5.65 | 5.48 | -0.18 | -3.18% | 5.47 | 5.69 | 2796087 | 156186 | 2.14% |
| 2026-05-20 | 5.79 | 5.66 | -0.15 | -2.58% | 5.65 | 5.79 | 1945755 | 110675 | 1.49% |
| 2026-05-19 | 5.78 | 5.81 | 0.03 | 0.52% | 5.72 | 5.81 | 1764786 | 101799 | 1.35% |
| 2026-05-18 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.83 | 1652065 | 95365 | 1.26% |
| 2026-05-15 | 5.82 | 5.76 | -0.07 | -1.20% | 5.73 | 5.86 | 2850148 | 164824 | 2.18% |
| 2026-05-14 | 6.10 | 5.83 | -0.26 | -4.27% | 5.83 | 6.11 | 4504406 | 267619 | 3.45% |
| 2026-05-13 | 5.95 | 6.09 | 0.14 | 2.35% | 5.92 | 6.15 | 5008553 | 304181 | 3.83% |
| 2026-05-12 | 5.90 | 5.95 | 0.06 | 1.02% | 5.86 | 6.02 | 3593571 | 213648 | 2.75% |
| 2026-05-11 | 5.88 | 5.89 | 0.04 | 0.68% | 5.87 | 6.00 | 3825488 | 226884 | 2.93% |
| 2026-05-08 | 5.97 | 5.85 | -0.11 | -1.85% | 5.82 | 5.98 | 3869654 | 227315 | 2.96% |
| 2026-05-07 | 5.64 | 5.96 | 0.33 | 5.86% | 5.62 | 6.04 | 5703624 | 336273 | 4.36% |
| 2026-05-06 | 5.60 | 5.63 | 0.04 | 0.72% | 5.60 | 5.63 | 1618472 | 90860 | 1.24% |
| 2026-04-30 | 5.63 | 5.59 | -0.09 | -1.58% | 5.58 | 5.64 | 2042324 | 114287 | 1.56% |
| 2026-04-29 | 5.65 | 5.68 | 0.06 | 1.07% | 5.64 | 5.69 | 1568036 | 88978 | 1.20% |
| 2026-04-28 | 5.66 | 5.62 | -0.06 | -1.06% | 5.58 | 5.68 | 1933630 | 108756 | 1.48% |
| 2026-04-27 | 5.76 | 5.68 | -0.10 | -1.73% | 5.68 | 5.77 | 2004080 | 114195 | 1.53% |
| 2026-04-24 | 5.88 | 5.78 | -0.16 | -2.69% | 5.76 | 5.89 | 2575982 | 149537 | 1.97% |
| 2026-04-23 | 5.89 | 5.94 | 0.07 | 1.19% | 5.84 | 5.99 | 3010644 | 178084 | 2.30% |
| 2026-04-22 | 5.90 | 5.87 | -0.06 | -1.01% | 5.85 | 5.92 | 2391867 | 140470 | 1.83% |
| 2026-04-21 | 5.80 | 5.93 | 0.13 | 2.24% | 5.74 | 5.95 | 4183250 | 245883 | 3.20% |
| 2026-04-20 | 5.72 | 5.80 | 0.09 | 1.58% | 5.70 | 5.82 | 3117346 | 179627 | 2.38% |
| 2026-04-17 | 5.71 | 5.71 | -0.01 | -0.17% | 5.69 | 5.77 | 1855819 | 106164 | 1.42% |
| 2026-04-16 | 5.70 | 5.72 | 0.04 | 0.70% | 5.68 | 5.75 | 2109819 | 120554 | 1.61% |
| 2026-04-15 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.76 | 2602435 | 148680 | 1.99% |
| 2026-04-14 | 5.70 | 5.69 | 0.01 | 0.18% | 5.65 | 5.72 | 1697200 | 96233 | 1.30% |
| 2026-04-13 | 5.62 | 5.68 | 0.02 | 0.35% | 5.60 | 5.70 | 1697764 | 95950 | 1.30% |
| 2026-04-10 | 5.70 | 5.66 | -0.03 | -0.53% | 5.66 | 5.73 | 2075299 | 118086 | 1.59% |
| 2026-04-09 | 5.75 | 5.69 | -0.11 | -1.90% | 5.67 | 5.76 | 2063366 | 117628 | 1.58% |
| 2026-04-08 | 5.73 | 5.80 | 0.18 | 3.20% | 5.70 | 5.80 | 2547907 | 146675 | 1.95% |
| 2026-04-07 | 5.56 | 5.62 | 0.06 | 1.08% | 5.56 | 5.64 | 1470493 | 82422 | 1.12% |
| 2026-04-03 | 5.66 | 5.56 | -0.11 | -1.94% | 5.55 | 5.68 | 1950683 | 108951 | 1.49% |
| 2026-04-02 | 5.80 | 5.67 | -0.13 | -2.24% | 5.65 | 5.81 | 2586019 | 147654 | 1.98% |
| 2026-04-01 | 5.85 | 5.80 | 0.06 | 1.05% | 5.75 | 5.88 | 2230258 | 129425 | 1.71% |
| 2026-03-31 | 5.84 | 5.74 | -0.12 | -2.05% | 5.74 | 5.87 | 2604450 | 151046 | 1.99% |
| 2026-03-30 | 5.84 | 5.86 | -0.07 | -1.18% | 5.74 | 5.92 | 3112663 | 181088 | 2.38% |
| 2026-03-27 | 5.85 | 5.93 | -0.02 | -0.34% | 5.85 | 5.99 | 2823771 | 167492 | 2.16% |
| 2026-03-26 | 6.12 | 5.95 | -0.18 | -2.94% | 5.93 | 6.12 | 4407980 | 264160 | 3.37% |
| 2026-03-25 | 5.95 | 6.13 | 0.18 | 3.03% | 5.95 | 6.18 | 6407803 | 390719 | 4.90% |
| 2026-03-24 | 5.87 | 5.95 | 0.14 | 2.41% | 5.79 | 5.99 | 5100834 | 300778 | 3.90% |
| 2026-03-23 | 5.76 | 5.81 | -0.04 | -0.68% | 5.73 | 5.95 | 5587986 | 327196 | 4.27% |
| 2026-03-20 | 5.98 | 5.85 | -0.16 | -2.66% | 5.84 | 6.10 | 5366746 | 318378 | 4.11% |
| 2026-03-19 | 6.02 | 6.01 | -0.12 | -1.96% | 5.96 | 6.17 | 5565830 | 335655 | 4.26% |
| 2026-03-18 | 6.08 | 6.13 | 0.01 | 0.16% | 6.02 | 6.24 | 7544454 | 462324 | 5.77% |
| 2026-03-17 | 6.28 | 6.12 | -0.35 | -5.41% | 6.10 | 6.43 | 10864215 | 676297 | 8.31% |