当前时间：2026-06-29 03:20:53 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 | 3.76 | 3.63 | -0.18 | -4.72% | 3.62 | 3.80 | 106160 | 3860 | 1.56% |
| 2026-06-25 | 3.88 | 3.81 | -0.11 | -2.81% | 3.72 | 3.96 | 106794 | 4109 | 1.57% |
| 2026-06-24 | 3.89 | 3.92 | 0.04 | 1.03% | 3.82 | 3.95 | 70256 | 2724 | 1.03% |
| 2026-06-23 | 3.88 | 3.88 | 0.00 | 0.00% | 3.75 | 3.96 | 100872 | 3897 | 1.48% |
| 2026-06-22 | 4.03 | 3.88 | -0.15 | -3.72% | 3.83 | 4.06 | 132944 | 5230 | 1.95% |
| 2026-06-18 | 4.02 | 4.03 | -0.12 | -2.89% | 4.01 | 4.12 | 82790 | 3347 | 1.22% |
| 2026-06-17 | 4.03 | 4.15 | 0.13 | 3.23% | 3.99 | 4.22 | 134454 | 5612 | 1.98% |
| 2026-06-16 | 4.03 | 4.02 | -0.03 | -0.74% | 3.98 | 4.05 | 64897 | 2600 | 0.95% |
| 2026-06-15 | 4.08 | 4.05 | -0.01 | -0.25% | 4.01 | 4.10 | 74050 | 2996 | 1.09% |
| 2026-06-12 | 4.05 | 4.06 | 0.02 | 0.50% | 4.00 | 4.09 | 52470 | 2119 | 0.77% |
| 2026-06-11 | 4.05 | 4.04 | -0.06 | -1.46% | 4.02 | 4.12 | 63215 | 2562 | 0.93% |
| 2026-06-10 | 4.15 | 4.10 | -0.07 | -1.68% | 4.09 | 4.20 | 60658 | 2505 | 0.89% |
| 2026-06-09 | 4.17 | 4.17 | 0.02 | 0.48% | 4.10 | 4.20 | 57909 | 2397 | 0.85% |
| 2026-06-08 | 4.18 | 4.15 | -0.09 | -2.12% | 4.12 | 4.26 | 77424 | 3243 | 1.14% |
| 2026-06-05 | 4.30 | 4.24 | -0.12 | -2.75% | 4.24 | 4.40 | 81407 | 3507 | 1.20% |
| 2026-06-04 | 4.21 | 4.36 | 0.16 | 3.81% | 4.15 | 4.37 | 126966 | 5399 | 1.87% |
| 2026-06-03 | 4.32 | 4.20 | -0.17 | -3.89% | 4.15 | 4.40 | 124512 | 5267 | 1.83% |
| 2026-06-02 | 4.37 | 4.37 | -0.08 | -1.80% | 4.31 | 4.49 | 114718 | 5014 | 1.69% |
| 2026-06-01 | 4.56 | 4.45 | 0.08 | 1.83% | 4.35 | 4.58 | 178961 | 7968 | 2.63% |
| 2026-05-29 | 4.21 | 4.37 | 0.21 | 5.05% | 4.21 | 4.37 | 51155 | 2221 | 0.75% |
| 2026-05-28 | 4.11 | 4.16 | 0.06 | 1.46% | 4.08 | 4.18 | 80941 | 3351 | 1.19% |
| 2026-05-27 | 4.12 | 4.10 | 0.03 | 0.74% | 4.02 | 4.19 | 98834 | 4044 | 1.45% |
| 2026-05-26 | 4.17 | 4.07 | -0.09 | -2.16% | 4.01 | 4.19 | 107438 | 4351 | 1.58% |
| 2026-05-25 | 4.17 | 4.16 | -0.01 | -0.24% | 4.06 | 4.25 | 164641 | 6811 | 2.42% |
| 2026-05-22 | 4.26 | 4.17 | -0.22 | -5.01% | 4.17 | 4.36 | 233564 | 9865 | 3.43% |
| 2026-05-21 | 4.39 | 4.39 | -0.23 | -4.98% | 4.39 | 4.39 | 34773 | 1526 | 0.51% |
| 2026-05-20 | 4.82 | 4.62 | -0.24 | -4.94% | 4.62 | 4.82 | 84363 | 3971 | 1.24% |
| 2026-05-19 | 4.86 | 4.86 | 0.23 | 4.97% | 4.86 | 4.86 | 8439 | 410 | 0.12% |
| 2026-05-18 | 4.63 | 4.63 | 0.22 | 4.99% | 4.63 | 4.63 | 15673 | 725 | 0.23% |
| 2026-05-15 | 4.41 | 4.41 | 0.21 | 5.00% | 4.32 | 4.41 | 121884 | 5349 | 1.79% |
| 2026-05-14 | 4.09 | 4.20 | 0.20 | 5.00% | 4.08 | 4.20 | 98742 | 4112 | 1.45% |
| 2026-05-13 | 4.05 | 4.00 | -0.03 | -0.74% | 3.98 | 4.05 | 108758 | 4359 | 1.60% |
| 2026-05-12 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.16 | 130222 | 5314 | 1.91% |
| 2026-05-11 | 4.10 | 4.03 | -0.07 | -1.71% | 4.01 | 4.13 | 150732 | 6092 | 2.22% |
| 2026-05-08 | 4.03 | 4.10 | 0.07 | 1.74% | 3.97 | 4.14 | 144866 | 5871 | 2.13% |
| 2026-05-07 | 4.08 | 4.03 | -0.05 | -1.23% | 4.03 | 4.12 | 126459 | 5132 | 1.86% |
| 2026-05-06 | 4.18 | 4.08 | -0.11 | -2.63% | 4.02 | 4.20 | 175122 | 7139 | 2.57% |
| 2026-04-30 | 4.28 | 4.19 | -0.12 | -2.78% | 4.17 | 4.33 | 139266 | 5866 | 2.05% |
| 2026-04-29 | 4.30 | 4.31 | -0.03 | -0.69% | 4.23 | 4.41 | 186120 | 8039 | 2.74% |
| 2026-04-28 | 4.16 | 4.34 | 0.19 | 4.58% | 4.16 | 4.36 | 230989 | 9981 | 3.39% |
| 2026-04-27 | 4.08 | 4.15 | 0.09 | 2.22% | 3.95 | 4.19 | 158962 | 6449 | 2.34% |
| 2026-04-24 | 3.98 | 4.06 | -0.11 | -2.64% | 3.98 | 4.14 | 187626 | 7617 | 2.76% |
| 2026-04-23 | 4.46 | 4.17 | -0.20 | -4.58% | 4.15 | 4.46 | 350853 | 14985 | 5.16% |
| 2026-04-22 | 4.36 | 4.37 | 0.21 | 5.05% | 4.32 | 4.37 | 128662 | 5618 | 1.89% |
| 2026-04-21 | 4.22 | 4.16 | -0.08 | -1.89% | 4.16 | 4.35 | 201500 | 8558 | 2.96% |
| 2026-04-20 | 4.40 | 4.24 | -0.22 | -4.93% | 4.24 | 4.41 | 256928 | 11000 | 3.78% |
| 2026-04-17 | 4.40 | 4.46 | 0.06 | 1.36% | 4.32 | 4.55 | 206293 | 9196 | 3.03% |
| 2026-04-16 | 4.59 | 4.40 | -0.23 | -4.97% | 4.40 | 4.69 | 305774 | 13581 | 4.49% |
| 2026-04-15 | 4.62 | 4.63 | -0.16 | -3.34% | 4.56 | 4.78 | 316404 | 14745 | 4.65% |
| 2026-04-14 | 4.50 | 4.79 | 0.05 | 1.05% | 4.50 | 4.96 | 297041 | 13621 | 4.37% |
| 2026-04-13 | 4.74 | 4.74 | -0.25 | -5.01% | 4.74 | 4.74 | 74704 | 3540 | 1.10% |
| 2026-04-10 | 5.20 | 4.99 | -0.19 | -3.67% | 4.98 | 5.20 | 311695 | 15734 | 4.58% |
| 2026-04-09 | 5.14 | 5.18 | 0.04 | 0.78% | 5.10 | 5.29 | 253673 | 13142 | 3.73% |
| 2026-04-08 | 5.10 | 5.14 | -0.03 | -0.58% | 5.01 | 5.30 | 227623 | 11708 | 3.35% |
| 2026-04-07 | 5.25 | 5.17 | 0.10 | 1.97% | 5.07 | 5.30 | 273718 | 14191 | 4.02% |
| 2026-04-03 | 4.83 | 5.07 | 0.24 | 4.97% | 4.73 | 5.07 | 271889 | 13428 | 4.00% |
| 2026-04-02 | 5.01 | 4.83 | -0.20 | -3.98% | 4.82 | 5.06 | 258517 | 12745 | 3.80% |
| 2026-04-01 | 5.11 | 5.03 | -0.10 | -1.95% | 5.01 | 5.22 | 240318 | 12223 | 3.53% |
| 2026-03-31 | 5.18 | 5.13 | -0.05 | -0.97% | 4.92 | 5.32 | 409728 | 20890 | 6.02% |
| 2026-03-30 | 5.12 | 5.18 | 0.16 | 3.19% | 4.96 | 5.27 | 447680 | 23131 | 6.58% |
| 2026-03-27 | 4.94 | 5.02 | -0.18 | -3.46% | 4.94 | 5.20 | 419403 | 21153 | 6.16% |
| 2026-03-26 | 5.00 | 5.20 | 0.25 | 5.05% | 4.81 | 5.20 | 396742 | 20026 | 5.83% |
| 2026-03-25 | 5.08 | 4.95 | -0.26 | -4.99% | 4.95 | 5.12 | 455172 | 22643 | 6.69% |
| 2026-03-24 | 5.38 | 5.21 | -0.27 | -4.93% | 5.21 | 5.46 | 478018 | 25077 | 7.03% |
| 2026-03-23 | 5.40 | 5.48 | 0.18 | 3.40% | 5.11 | 5.56 | 657277 | 35297 | 9.66% |