当前时间：2026-06-22 18:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 3.11 | 3.18 | 0.06 | 1.92% | 3.03 | 3.19 | 507506 | 15789 | 4.93% |
| 2026-06-18 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.15 | 288322 | 8965 | 2.80% |
| 2026-06-17 | 3.21 | 3.14 | -0.07 | -2.18% | 3.07 | 3.22 | 455304 | 14219 | 4.42% |
| 2026-06-16 | 3.18 | 3.21 | 0.03 | 0.94% | 3.11 | 3.24 | 368107 | 11725 | 3.58% |
| 2026-06-15 | 3.16 | 3.18 | 0.04 | 1.27% | 3.14 | 3.23 | 358762 | 11368 | 3.48% |
| 2026-06-12 | 3.17 | 3.14 | 0.04 | 1.29% | 3.10 | 3.18 | 343259 | 10798 | 3.33% |
| 2026-06-11 | 3.19 | 3.10 | -0.13 | -4.02% | 3.09 | 3.26 | 458451 | 14332 | 4.45% |
| 2026-06-10 | 3.16 | 3.23 | 0.05 | 1.57% | 3.07 | 3.30 | 749351 | 23870 | 7.28% |
| 2026-06-09 | 3.26 | 3.18 | -0.05 | -1.55% | 3.13 | 3.28 | 608289 | 19350 | 5.91% |
| 2026-06-08 | 3.35 | 3.23 | -0.27 | -7.71% | 3.21 | 3.46 | 967510 | 32184 | 9.40% |
| 2026-06-05 | 3.65 | 3.50 | -0.14 | -3.85% | 3.50 | 3.78 | 1124177 | 40521 | 10.92% |
| 2026-06-04 | 3.93 | 3.64 | -0.29 | -7.38% | 3.64 | 3.93 | 1773803 | 66028 | 17.23% |
| 2026-06-03 | 3.53 | 3.93 | 0.36 | 10.08% | 3.53 | 3.93 | 1953753 | 74815 | 18.98% |
| 2026-06-02 | 3.50 | 3.57 | -0.02 | -0.56% | 3.45 | 3.67 | 976551 | 34607 | 9.49% |
| 2026-06-01 | 3.41 | 3.59 | 0.09 | 2.57% | 3.41 | 3.74 | 1177963 | 42212 | 11.44% |
| 2026-05-29 | 3.44 | 3.50 | -0.06 | -1.69% | 3.35 | 3.67 | 1361331 | 47429 | 13.22% |
| 2026-05-28 | 3.67 | 3.56 | -0.37 | -9.41% | 3.54 | 3.88 | 1587872 | 57959 | 15.42% |
| 2026-05-27 | 3.80 | 3.93 | -0.16 | -3.91% | 3.68 | 4.33 | 2247063 | 86991 | 21.83% |
| 2026-05-26 | 4.38 | 4.09 | -0.45 | -9.91% | 4.09 | 4.52 | 2437064 | 103164 | 23.67% |
| 2026-05-25 | 3.87 | 4.54 | 0.41 | 9.93% | 3.72 | 4.54 | 3224134 | 130165 | 31.32% |
| 2026-05-22 | 4.07 | 4.13 | 0.38 | 10.13% | 3.97 | 4.13 | 1712634 | 70507 | 16.64% |
| 2026-05-21 | 3.50 | 3.75 | 0.34 | 9.97% | 3.38 | 3.75 | 1843940 | 66545 | 17.91% |
| 2026-05-20 | 3.15 | 3.41 | 0.31 | 10.00% | 3.13 | 3.41 | 681588 | 22623 | 6.62% |
| 2026-05-18 | 3.28 | 3.10 | -0.13 | -4.02% | 3.07 | 3.29 | 269560 | 8490 | 2.62% |
| 2026-05-15 | 3.11 | 3.23 | 0.15 | 4.87% | 3.11 | 3.23 | 383657 | 12264 | 3.73% |
| 2026-05-14 | 3.06 | 3.08 | 0.01 | 0.33% | 3.06 | 3.11 | 161625 | 4989 | 1.57% |
| 2026-05-13 | 3.07 | 3.07 | 0.01 | 0.33% | 3.00 | 3.10 | 172045 | 5255 | 1.67% |
| 2026-05-12 | 3.07 | 3.06 | -0.02 | -0.65% | 3.04 | 3.11 | 130865 | 3997 | 1.27% |
| 2026-05-11 | 3.07 | 3.08 | -0.02 | -0.65% | 3.05 | 3.13 | 141712 | 4354 | 1.38% |
| 2026-05-08 | 3.02 | 3.10 | 0.08 | 2.65% | 3.02 | 3.11 | 192922 | 5928 | 1.87% |
| 2026-05-07 | 2.95 | 3.02 | 0.07 | 2.37% | 2.92 | 3.04 | 167921 | 5027 | 1.63% |
| 2026-05-06 | 2.93 | 2.95 | 0.04 | 1.37% | 2.90 | 2.95 | 89420 | 2623 | 0.87% |
| 2026-04-30 | 2.89 | 2.91 | 0.03 | 1.04% | 2.86 | 2.92 | 73567 | 2126 | 0.71% |
| 2026-04-29 | 2.88 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 86955 | 2508 | 0.84% |
| 2026-04-28 | 2.94 | 2.89 | -0.04 | -1.37% | 2.88 | 2.94 | 84993 | 2464 | 0.83% |
| 2026-04-27 | 2.94 | 2.93 | 0.00 | 0.00% | 2.88 | 2.94 | 110122 | 3200 | 1.07% |
| 2026-04-24 | 2.86 | 2.93 | 0.05 | 1.74% | 2.86 | 2.95 | 96584 | 2814 | 0.94% |
| 2026-04-23 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.96 | 117497 | 3402 | 1.14% |
| 2026-04-22 | 2.99 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 119950 | 3551 | 1.17% |
| 2026-04-21 | 2.95 | 2.99 | 0.01 | 0.34% | 2.92 | 3.02 | 130320 | 3873 | 1.27% |
| 2026-04-20 | 3.08 | 2.98 | -0.05 | -1.65% | 2.90 | 3.13 | 335699 | 10032 | 3.26% |
| 2026-04-17 | 3.14 | 3.03 | -0.10 | -3.19% | 2.97 | 3.18 | 407614 | 12459 | 3.96% |
| 2026-04-16 | 3.09 | 3.13 | 0.04 | 1.29% | 3.07 | 3.16 | 159784 | 4969 | 1.55% |
| 2026-04-15 | 3.10 | 3.09 | 0.00 | 0.00% | 3.08 | 3.13 | 122311 | 3796 | 1.19% |
| 2026-04-14 | 3.02 | 3.09 | 0.07 | 2.32% | 3.01 | 3.14 | 176762 | 5448 | 1.72% |
| 2026-04-13 | 2.94 | 3.02 | 0.07 | 2.37% | 2.94 | 3.05 | 132417 | 3980 | 1.29% |
| 2026-04-10 | 2.92 | 2.95 | 0.03 | 1.03% | 2.92 | 2.98 | 72716 | 2142 | 0.71% |
| 2026-04-09 | 2.86 | 2.92 | 0.04 | 1.39% | 2.83 | 2.98 | 110404 | 3227 | 1.07% |
| 2026-04-08 | 2.87 | 2.88 | 0.05 | 1.77% | 2.83 | 2.90 | 87026 | 2499 | 0.85% |
| 2026-04-07 | 2.78 | 2.83 | 0.04 | 1.43% | 2.73 | 2.85 | 114789 | 3203 | 1.11% |
| 2026-04-03 | 2.91 | 2.79 | -0.11 | -3.79% | 2.76 | 2.92 | 169499 | 4747 | 1.65% |
| 2026-04-02 | 2.95 | 2.90 | -0.05 | -1.69% | 2.89 | 2.95 | 78357 | 2284 | 0.76% |
| 2026-04-01 | 2.97 | 2.95 | 0.00 | 0.00% | 2.92 | 2.98 | 83608 | 2456 | 0.81% |
| 2026-03-31 | 2.99 | 2.95 | -0.03 | -1.01% | 2.95 | 3.01 | 92266 | 2743 | 0.90% |
| 2026-03-30 | 2.93 | 2.98 | 0.03 | 1.02% | 2.92 | 3.01 | 85028 | 2532 | 0.83% |
| 2026-03-27 | 2.90 | 2.95 | 0.03 | 1.03% | 2.88 | 2.95 | 78009 | 2284 | 0.76% |
| 2026-03-26 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.96 | 85934 | 2508 | 0.83% |
| 2026-03-25 | 2.89 | 2.93 | 0.04 | 1.38% | 2.89 | 2.94 | 90569 | 2645 | 0.88% |
| 2026-03-24 | 2.87 | 2.89 | 0.06 | 2.12% | 2.82 | 2.91 | 139147 | 3979 | 1.35% |
| 2026-03-23 | 2.90 | 2.83 | -0.09 | -3.08% | 2.81 | 2.94 | 185069 | 5319 | 1.80% |
| 2026-03-20 | 3.04 | 2.92 | -0.12 | -3.95% | 2.89 | 3.06 | 279447 | 8263 | 2.71% |
| 2026-03-19 | 3.05 | 3.04 | -0.03 | -0.98% | 3.01 | 3.10 | 164867 | 5036 | 1.60% |
| 2026-03-18 | 2.95 | 3.07 | 0.11 | 3.72% | 2.92 | 3.09 | 204100 | 6126 | 1.98% |
| 2026-03-17 | 3.04 | 2.96 | -0.05 | -1.66% | 2.95 | 3.05 | 205142 | 6129 | 1.99% |
| 2026-03-16 | 2.93 | 3.01 | 0.10 | 3.44% | 2.91 | 3.06 | 304378 | 9164 | 2.96% |