当前时间：2026-06-29 00:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 3.82 | 3.81 | -0.05 | -1.30% | 3.65 | 3.88 | 323340 | 12210 | 3.19% |
| 2026-06-25 | 3.88 | 3.86 | -0.09 | -2.28% | 3.74 | 3.92 | 406526 | 15520 | 4.02% |
| 2026-06-24 | 4.20 | 3.95 | -0.23 | -5.50% | 3.89 | 4.25 | 425218 | 17183 | 4.20% |
| 2026-06-23 | 4.31 | 4.18 | -0.14 | -3.24% | 4.16 | 4.49 | 346106 | 14736 | 3.42% |
| 2026-06-22 | 4.39 | 4.32 | -0.07 | -1.59% | 4.24 | 4.39 | 304863 | 13117 | 3.01% |
| 2026-06-18 | 4.55 | 4.39 | -0.14 | -3.09% | 4.35 | 4.58 | 362248 | 15962 | 3.58% |
| 2026-06-17 | 4.55 | 4.53 | -0.05 | -1.09% | 4.48 | 4.61 | 433185 | 19703 | 4.28% |
| 2026-06-16 | 4.39 | 4.58 | 0.01 | 0.22% | 4.28 | 4.64 | 805490 | 36286 | 7.96% |
| 2026-06-15 | 4.32 | 4.57 | 0.42 | 10.12% | 4.32 | 4.57 | 295920 | 13319 | 2.92% |
| 2026-06-12 | 4.18 | 4.15 | -0.04 | -0.95% | 4.11 | 4.30 | 384935 | 16086 | 3.80% |
| 2026-06-11 | 4.32 | 4.19 | -0.12 | -2.78% | 4.12 | 4.60 | 552750 | 23899 | 5.46% |
| 2026-06-10 | 4.44 | 4.31 | -0.08 | -1.82% | 4.26 | 4.52 | 589914 | 25805 | 5.83% |
| 2026-06-09 | 4.57 | 4.39 | -0.37 | -7.77% | 4.31 | 4.74 | 919326 | 40750 | 9.08% |
| 2026-06-08 | 4.80 | 4.76 | 0.16 | 3.48% | 4.47 | 5.00 | 1687139 | 79992 | 16.67% |
| 2026-06-05 | 4.26 | 4.60 | 0.42 | 10.05% | 4.26 | 4.60 | 390264 | 17543 | 3.86% |
| 2026-06-04 | 3.80 | 4.18 | 0.38 | 10.00% | 3.79 | 4.18 | 659998 | 26971 | 6.52% |
| 2026-06-03 | 3.85 | 3.80 | 0.00 | 0.00% | 3.73 | 4.05 | 204187 | 7808 | 2.02% |
| 2026-06-02 | 3.82 | 3.80 | -0.03 | -0.78% | 3.72 | 3.87 | 151577 | 5731 | 1.50% |
| 2026-06-01 | 3.60 | 3.83 | 0.22 | 6.09% | 3.60 | 3.89 | 274463 | 10387 | 2.71% |
| 2026-05-29 | 3.67 | 3.61 | -0.07 | -1.90% | 3.59 | 3.71 | 131666 | 4803 | 1.30% |
| 2026-05-28 | 3.69 | 3.68 | 0.02 | 0.55% | 3.61 | 3.75 | 123823 | 4559 | 1.22% |
| 2026-05-27 | 3.79 | 3.66 | -0.14 | -3.68% | 3.64 | 3.81 | 174790 | 6458 | 1.73% |
| 2026-05-26 | 3.88 | 3.80 | -0.09 | -2.31% | 3.77 | 3.91 | 164337 | 6274 | 1.62% |
| 2026-05-25 | 3.89 | 3.89 | 0.03 | 0.78% | 3.85 | 3.95 | 149758 | 5832 | 1.48% |
| 2026-05-22 | 3.92 | 3.86 | 0.00 | 0.00% | 3.81 | 3.92 | 137579 | 5290 | 1.36% |
| 2026-05-21 | 4.00 | 3.86 | -0.14 | -3.50% | 3.84 | 4.09 | 221512 | 8797 | 2.19% |
| 2026-05-20 | 4.10 | 4.00 | -0.08 | -1.96% | 3.94 | 4.10 | 145094 | 5808 | 1.43% |
| 2026-05-19 | 4.05 | 4.08 | 0.02 | 0.49% | 4.02 | 4.14 | 110716 | 4502 | 1.09% |
| 2026-05-18 | 3.99 | 4.06 | 0.07 | 1.75% | 3.94 | 4.13 | 171647 | 6947 | 1.70% |
| 2026-05-15 | 4.02 | 3.99 | -0.03 | -0.75% | 3.94 | 4.06 | 167444 | 6674 | 1.65% |
| 2026-05-14 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.11 | 167997 | 6813 | 1.66% |
| 2026-05-13 | 4.07 | 4.05 | 0.01 | 0.25% | 4.03 | 4.11 | 173780 | 7054 | 1.72% |
| 2026-05-12 | 4.18 | 4.04 | -0.15 | -3.58% | 4.03 | 4.20 | 194758 | 7960 | 1.92% |
| 2026-05-11 | 4.16 | 4.19 | 0.01 | 0.24% | 4.09 | 4.20 | 225197 | 9337 | 2.23% |
| 2026-05-08 | 4.10 | 4.18 | 0.08 | 1.95% | 4.06 | 4.27 | 253989 | 10602 | 2.51% |
| 2026-05-07 | 3.98 | 4.10 | 0.12 | 3.02% | 3.98 | 4.17 | 258238 | 10558 | 2.55% |
| 2026-05-06 | 3.97 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 125493 | 4978 | 1.24% |
| 2026-04-30 | 3.97 | 3.95 | -0.04 | -1.00% | 3.92 | 4.00 | 132808 | 5259 | 1.31% |
| 2026-04-29 | 3.85 | 3.99 | 0.10 | 2.57% | 3.80 | 4.02 | 234166 | 9282 | 2.31% |
| 2026-04-28 | 3.78 | 3.89 | 0.09 | 2.37% | 3.77 | 3.91 | 147930 | 5718 | 1.46% |
| 2026-04-27 | 3.88 | 3.80 | -0.09 | -2.31% | 3.74 | 3.89 | 166666 | 6313 | 1.65% |
| 2026-04-24 | 3.90 | 3.89 | -0.02 | -0.51% | 3.80 | 3.92 | 135664 | 5218 | 1.34% |
| 2026-04-23 | 3.98 | 3.91 | -0.06 | -1.51% | 3.90 | 3.98 | 111878 | 4384 | 1.11% |
| 2026-04-22 | 3.97 | 3.97 | -0.03 | -0.75% | 3.96 | 4.01 | 113912 | 4533 | 1.13% |
| 2026-04-21 | 4.01 | 4.00 | -0.03 | -0.74% | 3.95 | 4.01 | 141790 | 5645 | 1.40% |
| 2026-04-20 | 4.18 | 4.03 | -0.14 | -3.36% | 3.97 | 4.18 | 296326 | 11943 | 2.93% |
| 2026-04-17 | 4.20 | 4.17 | -0.04 | -0.95% | 4.10 | 4.22 | 160629 | 6668 | 1.59% |
| 2026-04-16 | 4.01 | 4.21 | 0.20 | 4.99% | 3.98 | 4.22 | 259829 | 10671 | 2.57% |
| 2026-04-15 | 3.94 | 4.01 | 0.08 | 2.04% | 3.92 | 4.03 | 163939 | 6513 | 1.62% |
| 2026-04-14 | 4.00 | 3.93 | -0.07 | -1.75% | 3.90 | 4.01 | 160863 | 6332 | 1.59% |
| 2026-04-13 | 4.05 | 4.00 | -0.05 | -1.23% | 3.97 | 4.06 | 136226 | 5445 | 1.35% |
| 2026-04-10 | 4.11 | 4.05 | -0.04 | -0.98% | 4.03 | 4.12 | 117284 | 4771 | 1.16% |
| 2026-04-09 | 4.18 | 4.09 | -0.12 | -2.85% | 4.07 | 4.21 | 154614 | 6352 | 1.53% |
| 2026-04-08 | 4.18 | 4.21 | 0.11 | 2.68% | 4.14 | 4.23 | 129778 | 5449 | 1.28% |
| 2026-04-07 | 4.02 | 4.10 | 0.09 | 2.24% | 3.98 | 4.13 | 140998 | 5747 | 1.39% |
| 2026-04-03 | 4.19 | 4.01 | -0.17 | -4.07% | 4.01 | 4.22 | 208508 | 8473 | 2.06% |
| 2026-04-02 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.25 | 164823 | 6932 | 1.63% |
| 2026-04-01 | 4.16 | 4.19 | 0.08 | 1.95% | 4.15 | 4.23 | 120696 | 5047 | 1.19% |
| 2026-03-31 | 4.19 | 4.11 | -0.11 | -2.61% | 4.10 | 4.26 | 138149 | 5767 | 1.36% |
| 2026-03-30 | 4.15 | 4.22 | 0.01 | 0.24% | 4.12 | 4.23 | 125454 | 5252 | 1.24% |
| 2026-03-27 | 4.13 | 4.21 | 0.04 | 0.96% | 4.11 | 4.23 | 122442 | 5133 | 1.21% |
| 2026-03-26 | 4.28 | 4.17 | -0.12 | -2.80% | 4.16 | 4.33 | 160878 | 6809 | 1.59% |
| 2026-03-25 | 4.22 | 4.29 | 0.07 | 1.66% | 4.18 | 4.30 | 164243 | 6981 | 1.62% |
| 2026-03-24 | 4.12 | 4.22 | 0.18 | 4.46% | 4.05 | 4.23 | 248053 | 10281 | 2.45% |
| 2026-03-23 | 4.18 | 4.04 | -0.19 | -4.49% | 3.97 | 4.27 | 261560 | 10815 | 2.58% |