当前时间：2026-07-02 04:18:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 4.460 | 4.660 | 0.210 | 4.72% | 4.380 | 4.710 | 16422 | 756 | 1.41% |
| 2026-06-30 | 4.470 | 4.450 | -0.050 | -1.11% | 4.440 | 4.620 | 11200 | 507 | 0.96% |
| 2026-06-29 | 4.500 | 4.500 | -0.020 | -0.44% | 4.330 | 4.560 | 12522 | 558 | 1.07% |
| 2026-06-26 | 4.690 | 4.520 | -0.170 | -3.62% | 4.430 | 4.710 | 16936 | 769 | 1.45% |
| 2026-06-25 | 4.930 | 4.690 | -0.240 | -4.87% | 4.650 | 4.990 | 19848 | 942 | 1.70% |
| 2026-06-24 | 5.070 | 4.930 | -0.140 | -2.76% | 4.920 | 5.100 | 13767 | 689 | 1.18% |
| 2026-06-23 | 5.010 | 5.070 | 0.010 | 0.20% | 5.000 | 5.270 | 22265 | 1146 | 1.91% |
| 2026-06-22 | 4.820 | 5.060 | 0.120 | 2.43% | 4.660 | 5.070 | 25620 | 1236 | 2.20% |
| 2026-06-18 | 5.030 | 4.940 | -0.060 | -1.20% | 4.910 | 5.220 | 21180 | 1070 | 1.82% |
| 2026-06-17 | 5.080 | 5.000 | -0.080 | -1.57% | 4.920 | 5.080 | 14694 | 736 | 1.26% |
| 2026-06-16 | 5.150 | 5.080 | -0.100 | -1.93% | 5.050 | 5.150 | 12993 | 660 | 1.11% |
| 2026-06-15 | 5.190 | 5.180 | -0.020 | -0.38% | 5.050 | 5.290 | 19707 | 1014 | 1.69% |
| 2026-06-12 | 5.160 | 5.200 | 0.100 | 1.96% | 5.070 | 5.270 | 11951 | 621 | 1.03% |
| 2026-06-11 | 5.290 | 5.100 | -0.140 | -2.67% | 5.040 | 5.300 | 15087 | 773 | 1.29% |
| 2026-06-10 | 5.410 | 5.240 | -0.170 | -3.14% | 5.190 | 5.430 | 15969 | 842 | 1.37% |
| 2026-06-09 | 5.580 | 5.410 | -0.210 | -3.74% | 5.390 | 5.620 | 28150 | 1545 | 2.42% |
| 2026-06-08 | 5.670 | 5.620 | 0.020 | 0.36% | 5.420 | 5.790 | 37065 | 2077 | 3.18% |
| 2026-06-05 | 5.380 | 5.600 | 0.160 | 2.94% | 5.380 | 5.750 | 57478 | 3183 | 4.93% |
| 2026-06-04 | 5.300 | 5.440 | 0.150 | 2.84% | 5.290 | 6.010 | 63806 | 3578 | 5.48% |
| 2026-06-03 | 5.460 | 5.290 | -0.170 | -3.11% | 5.270 | 5.480 | 8680 | 465 | 0.75% |
| 2026-06-02 | 5.510 | 5.460 | -0.070 | -1.27% | 5.310 | 5.530 | 10761 | 585 | 0.94% |
| 2026-06-01 | 5.410 | 5.530 | 0.090 | 1.65% | 5.340 | 5.560 | 10878 | 597 | 0.95% |
| 2026-05-29 | 5.530 | 5.440 | 0.020 | 0.37% | 5.390 | 5.600 | 23166 | 1271 | 2.01% |
| 2026-05-28 | 5.320 | 5.420 | 0.100 | 1.88% | 5.240 | 5.430 | 16313 | 868 | 1.42% |
| 2026-05-27 | 5.510 | 5.320 | -0.180 | -3.27% | 5.110 | 5.510 | 23039 | 1214 | 2.00% |
| 2026-05-26 | 5.590 | 5.500 | -0.080 | -1.43% | 5.420 | 5.650 | 14903 | 817 | 1.30% |
| 2026-05-25 | 5.730 | 5.580 | -0.150 | -2.62% | 5.510 | 5.750 | 14125 | 794 | 1.23% |
| 2026-05-22 | 5.790 | 5.730 | 0.000 | 0.00% | 5.680 | 5.830 | 9866 | 567 | 0.86% |
| 2026-05-21 | 6.000 | 5.730 | -0.240 | -4.02% | 5.710 | 6.010 | 11301 | 666 | 0.98% |
| 2026-05-20 | 6.100 | 5.970 | -0.130 | -2.13% | 5.900 | 6.130 | 10919 | 652 | 0.95% |
| 2026-05-19 | 5.920 | 6.100 | 0.150 | 2.52% | 5.920 | 6.130 | 12186 | 740 | 1.06% |
| 2026-05-18 | 6.080 | 5.950 | -0.100 | -1.65% | 5.870 | 6.080 | 11202 | 666 | 0.97% |
| 2026-05-15 | 6.050 | 6.050 | -0.020 | -0.33% | 5.990 | 6.150 | 8527 | 516 | 0.74% |
| 2026-05-14 | 6.240 | 6.070 | -0.170 | -2.72% | 6.070 | 6.260 | 13193 | 812 | 1.15% |
| 2026-05-13 | 6.230 | 6.240 | 0.020 | 0.32% | 6.150 | 6.270 | 10524 | 654 | 0.91% |
| 2026-05-12 | 6.260 | 6.220 | -0.050 | -0.80% | 6.170 | 6.330 | 12113 | 755 | 1.05% |
| 2026-05-11 | 6.310 | 6.270 | -0.050 | -0.79% | 6.240 | 6.360 | 15441 | 970 | 1.34% |
| 2026-05-08 | 6.190 | 6.320 | 0.100 | 1.61% | 6.190 | 6.330 | 13283 | 835 | 1.15% |
| 2026-05-07 | 6.210 | 6.220 | 0.030 | 0.48% | 6.180 | 6.300 | 13276 | 827 | 1.15% |
| 2026-05-06 | 6.190 | 6.190 | 0.010 | 0.16% | 6.180 | 6.280 | 13029 | 812 | 1.13% |
| 2026-04-30 | 6.170 | 6.180 | 0.090 | 1.48% | 6.150 | 6.290 | 17094 | 1061 | 1.49% |
| 2026-04-29 | 5.990 | 6.090 | 0.030 | 0.50% | 5.990 | 6.220 | 18458 | 1133 | 1.60% |
| 2026-04-28 | 6.110 | 6.060 | -0.060 | -0.98% | 6.050 | 6.220 | 10238 | 626 | 0.89% |
| 2026-04-27 | 6.100 | 6.120 | 0.010 | 0.16% | 6.020 | 6.200 | 10158 | 620 | 0.88% |
| 2026-04-24 | 6.220 | 6.110 | -0.110 | -1.77% | 6.070 | 6.260 | 10612 | 650 | 0.92% |
| 2026-04-23 | 6.320 | 6.220 | -0.070 | -1.11% | 6.150 | 6.320 | 10976 | 683 | 0.95% |
| 2026-04-22 | 6.240 | 6.290 | 0.060 | 0.96% | 6.200 | 6.360 | 12223 | 771 | 1.06% |
| 2026-04-21 | 6.300 | 6.230 | -0.140 | -2.20% | 6.190 | 6.370 | 14997 | 935 | 1.30% |
| 2026-04-20 | 6.390 | 6.370 | 0.020 | 0.31% | 6.360 | 6.520 | 16099 | 1037 | 1.40% |
| 2026-04-17 | 6.130 | 6.350 | 0.220 | 3.59% | 6.110 | 6.400 | 22783 | 1430 | 1.98% |
| 2026-04-16 | 6.120 | 6.130 | 0.030 | 0.49% | 6.090 | 6.170 | 6771 | 415 | 0.59% |
| 2026-04-15 | 6.150 | 6.100 | -0.040 | -0.65% | 6.090 | 6.200 | 5073 | 311 | 0.44% |
| 2026-04-14 | 6.050 | 6.140 | 0.090 | 1.49% | 6.050 | 6.150 | 13587 | 828 | 1.18% |
| 2026-04-13 | 6.140 | 6.050 | -0.040 | -0.66% | 6.020 | 6.140 | 9314 | 566 | 0.81% |
| 2026-04-10 | 6.050 | 6.090 | 0.060 | 1.00% | 6.040 | 6.200 | 10262 | 630 | 0.89% |
| 2026-04-09 | 6.100 | 6.030 | -0.120 | -1.95% | 6.030 | 6.150 | 10037 | 610 | 0.87% |
| 2026-04-08 | 6.070 | 6.150 | 0.240 | 4.06% | 6.020 | 6.150 | 13907 | 847 | 1.21% |
| 2026-04-07 | 5.860 | 5.910 | 0.020 | 0.34% | 5.850 | 5.970 | 9782 | 579 | 0.85% |
| 2026-04-03 | 6.030 | 5.890 | -0.100 | -1.67% | 5.850 | 6.050 | 10664 | 630 | 0.93% |
| 2026-04-02 | 6.020 | 5.990 | -0.020 | -0.33% | 5.960 | 6.150 | 15682 | 949 | 1.36% |
| 2026-04-01 | 6.050 | 6.010 | 0.050 | 0.84% | 5.970 | 6.090 | 5490 | 329 | 0.48% |
| 2026-03-31 | 6.040 | 5.960 | -0.040 | -0.67% | 5.960 | 6.080 | 18839 | 1133 | 1.64% |
| 2026-03-30 | 6.090 | 6.000 | -0.120 | -1.96% | 5.900 | 6.090 | 11398 | 679 | 0.99% |
| 2026-03-27 | 6.080 | 6.120 | 0.030 | 0.49% | 6.010 | 6.130 | 13405 | 815 | 1.16% |
| 2026-03-26 | 6.160 | 6.090 | -0.070 | -1.14% | 6.040 | 6.250 | 12763 | 784 | 1.11% |
| 2026-03-25 | 6.100 | 6.160 | 0.060 | 0.98% | 6.060 | 6.230 | 14935 | 919 | 1.30% |
| 2026-03-24 | 6.000 | 6.100 | 0.210 | 3.57% | 5.920 | 6.130 | 17936 | 1083 | 1.56% |