当前时间：2026-06-22 01:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 4.14 | 4.06 | -0.12 | -2.87% | 3.97 | 4.16 | 660166 | 26764 | 6.15% |
| 2026-06-17 | 4.18 | 4.18 | -0.08 | -1.88% | 4.15 | 4.33 | 656183 | 27720 | 6.11% |
| 2026-06-16 | 4.17 | 4.26 | 0.09 | 2.16% | 4.06 | 4.31 | 712814 | 29927 | 6.64% |
| 2026-06-15 | 4.06 | 4.17 | 0.14 | 3.47% | 4.06 | 4.24 | 776846 | 32345 | 7.24% |
| 2026-06-12 | 4.11 | 4.03 | -0.07 | -1.71% | 3.98 | 4.31 | 1013834 | 41677 | 9.45% |
| 2026-06-11 | 4.05 | 4.10 | -0.22 | -5.09% | 4.00 | 4.29 | 1136842 | 46698 | 10.59% |
| 2026-06-10 | 5.02 | 4.32 | -0.48 | -10.00% | 4.32 | 5.02 | 1588408 | 70936 | 14.80% |
| 2026-06-09 | 4.55 | 4.80 | 0.44 | 10.09% | 4.47 | 4.80 | 364304 | 17132 | 3.39% |
| 2026-06-08 | 4.60 | 4.36 | -0.40 | -8.40% | 4.31 | 4.86 | 1251706 | 56719 | 11.66% |
| 2026-06-05 | 4.71 | 4.76 | -0.03 | -0.63% | 4.37 | 5.00 | 1728057 | 81507 | 16.10% |
| 2026-06-04 | 4.75 | 4.79 | -0.10 | -2.04% | 4.70 | 5.20 | 1551062 | 75981 | 14.45% |
| 2026-06-03 | 4.77 | 4.89 | -0.26 | -5.05% | 4.64 | 5.23 | 1871803 | 92871 | 17.44% |
| 2026-06-02 | 4.68 | 5.15 | 0.23 | 4.67% | 4.56 | 5.41 | 2711174 | 135941 | 25.26% |
| 2026-06-01 | 4.98 | 4.92 | -0.24 | -4.65% | 4.72 | 5.20 | 2436777 | 120827 | 22.71% |
| 2026-05-29 | 6.30 | 5.16 | -0.57 | -9.95% | 5.16 | 6.30 | 2807086 | 157832 | 26.16% |
| 2026-05-28 | 5.72 | 5.73 | 0.52 | 9.98% | 5.71 | 5.73 | 615409 | 35241 | 5.73% |
| 2026-05-27 | 4.74 | 5.21 | 0.47 | 9.92% | 4.55 | 5.21 | 2439304 | 122283 | 22.73% |
| 2026-05-26 | 4.34 | 4.74 | 0.43 | 9.98% | 4.34 | 4.74 | 797726 | 37262 | 7.43% |
| 2026-05-25 | 3.95 | 4.31 | 0.39 | 9.95% | 3.95 | 4.31 | 1279603 | 53858 | 11.92% |
| 2026-05-22 | 3.79 | 3.92 | 0.12 | 3.16% | 3.66 | 3.94 | 514671 | 19620 | 4.80% |
| 2026-05-21 | 3.96 | 3.80 | -0.03 | -0.78% | 3.78 | 4.10 | 655314 | 25916 | 6.11% |
| 2026-05-20 | 3.93 | 3.83 | -0.13 | -3.28% | 3.79 | 3.94 | 271658 | 10423 | 2.53% |
| 2026-05-19 | 3.91 | 3.96 | 0.02 | 0.51% | 3.86 | 3.98 | 356708 | 13971 | 3.32% |
| 2026-05-18 | 3.82 | 3.94 | 0.13 | 3.41% | 3.77 | 3.97 | 509296 | 19877 | 4.75% |
| 2026-05-15 | 3.81 | 3.81 | 0.01 | 0.26% | 3.75 | 3.87 | 303935 | 11551 | 2.83% |
| 2026-05-14 | 3.96 | 3.80 | -0.12 | -3.06% | 3.79 | 3.96 | 341198 | 13193 | 3.18% |
| 2026-05-13 | 3.86 | 3.92 | 0.04 | 1.03% | 3.85 | 4.03 | 440333 | 17313 | 4.10% |
| 2026-05-12 | 3.96 | 3.88 | -0.08 | -2.02% | 3.86 | 3.98 | 368968 | 14427 | 3.44% |
| 2026-05-11 | 4.03 | 3.96 | -0.08 | -1.98% | 3.92 | 4.03 | 675888 | 26868 | 6.30% |
| 2026-05-08 | 4.02 | 4.04 | 0.11 | 2.80% | 3.91 | 4.23 | 1297068 | 52028 | 12.09% |
| 2026-05-07 | 3.57 | 3.93 | 0.36 | 10.08% | 3.55 | 3.93 | 601000 | 22660 | 5.60% |
| 2026-05-06 | 3.61 | 3.57 | -0.02 | -0.56% | 3.56 | 3.62 | 186628 | 6681 | 1.74% |
| 2026-04-30 | 3.58 | 3.59 | 0.04 | 1.13% | 3.53 | 3.62 | 184824 | 6621 | 1.72% |
| 2026-04-29 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.59 | 161393 | 5754 | 1.50% |
| 2026-04-28 | 3.49 | 3.51 | -0.02 | -0.57% | 3.47 | 3.54 | 148239 | 5191 | 1.38% |
| 2026-04-27 | 3.52 | 3.53 | 0.04 | 1.15% | 3.40 | 3.55 | 202849 | 7055 | 1.89% |
| 2026-04-24 | 3.48 | 3.49 | -0.02 | -0.57% | 3.45 | 3.54 | 168100 | 5865 | 1.57% |
| 2026-04-23 | 3.58 | 3.51 | -0.08 | -2.23% | 3.49 | 3.59 | 194665 | 6854 | 1.81% |
| 2026-04-22 | 3.56 | 3.59 | 0.02 | 0.56% | 3.50 | 3.60 | 195707 | 6963 | 1.82% |
| 2026-04-21 | 3.65 | 3.57 | -0.08 | -2.19% | 3.49 | 3.65 | 325892 | 11551 | 3.04% |
| 2026-04-20 | 3.65 | 3.65 | -0.05 | -1.35% | 3.52 | 3.67 | 393993 | 14271 | 3.67% |
| 2026-04-17 | 3.73 | 3.70 | -0.03 | -0.80% | 3.65 | 3.73 | 193440 | 7121 | 1.80% |
| 2026-04-16 | 3.64 | 3.73 | 0.10 | 2.75% | 3.60 | 3.74 | 292283 | 10778 | 2.72% |
| 2026-04-15 | 3.73 | 3.63 | -0.09 | -2.42% | 3.61 | 3.74 | 247757 | 9059 | 2.31% |
| 2026-04-14 | 3.69 | 3.72 | 0.04 | 1.09% | 3.63 | 3.73 | 257364 | 9459 | 2.40% |
| 2026-04-13 | 3.61 | 3.68 | 0.03 | 0.82% | 3.59 | 3.69 | 258589 | 9425 | 2.41% |
| 2026-04-10 | 3.69 | 3.65 | -0.01 | -0.27% | 3.63 | 3.76 | 291068 | 10724 | 2.71% |
| 2026-04-09 | 3.71 | 3.66 | -0.09 | -2.40% | 3.60 | 3.73 | 297435 | 10862 | 2.77% |
| 2026-04-08 | 3.73 | 3.75 | 0.13 | 3.59% | 3.62 | 3.76 | 333308 | 12296 | 3.11% |
| 2026-04-07 | 3.54 | 3.62 | 0.11 | 3.13% | 3.47 | 3.68 | 396484 | 14323 | 3.69% |
| 2026-04-03 | 3.69 | 3.51 | -0.18 | -4.88% | 3.46 | 3.71 | 441517 | 15585 | 4.11% |
| 2026-04-02 | 3.83 | 3.69 | -0.15 | -3.91% | 3.63 | 3.90 | 572396 | 21449 | 5.33% |
| 2026-04-01 | 4.17 | 3.84 | -0.25 | -6.11% | 3.82 | 4.22 | 846861 | 33130 | 7.89% |
| 2026-03-31 | 4.26 | 4.09 | -0.21 | -4.88% | 4.07 | 4.28 | 597411 | 24849 | 5.57% |
| 2026-03-30 | 4.12 | 4.30 | 0.02 | 0.47% | 3.92 | 4.33 | 1021452 | 41988 | 9.52% |
| 2026-03-27 | 4.26 | 4.28 | -0.08 | -1.83% | 4.20 | 4.39 | 848506 | 36409 | 7.91% |
| 2026-03-26 | 4.58 | 4.36 | -0.23 | -5.01% | 4.30 | 4.61 | 1136817 | 50175 | 10.59% |
| 2026-03-25 | 4.50 | 4.59 | 0.09 | 2.00% | 4.41 | 4.84 | 1797250 | 82437 | 16.75% |
| 2026-03-24 | 4.09 | 4.50 | 0.41 | 10.02% | 4.09 | 4.50 | 894088 | 38942 | 8.33% |
| 2026-03-23 | 4.49 | 4.09 | -0.45 | -9.91% | 4.09 | 4.49 | 1359355 | 57441 | 12.67% |
| 2026-03-20 | 4.15 | 4.54 | 0.41 | 9.93% | 4.10 | 4.54 | 789710 | 34848 | 7.36% |
| 2026-03-19 | 4.10 | 4.13 | -0.04 | -0.96% | 4.01 | 4.22 | 466926 | 19257 | 4.35% |
| 2026-03-18 | 4.08 | 4.17 | 0.09 | 2.21% | 4.00 | 4.18 | 580534 | 23723 | 5.41% |
| 2026-03-17 | 4.07 | 4.08 | 0.01 | 0.25% | 4.07 | 4.27 | 706514 | 29237 | 6.58% |
| 2026-03-16 | 4.08 | 4.07 | 0.13 | 3.30% | 3.98 | 4.30 | 878663 | 36199 | 8.19% |