当前时间：2026-06-24 23:49:10 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.04 | 3.94 | -0.16 | -3.90% | 3.81 | 4.06 | 562096 | 22019 | 4.47% |
| 2026-06-23 | 4.03 | 4.10 | 0.03 | 0.74% | 3.99 | 4.19 | 470724 | 19382 | 3.75% |
| 2026-06-22 | 4.12 | 4.07 | 0.03 | 0.74% | 3.96 | 4.13 | 487747 | 19647 | 3.88% |
| 2026-06-18 | 4.25 | 4.04 | -0.25 | -5.83% | 4.04 | 4.25 | 582933 | 23901 | 4.64% |
| 2026-06-17 | 4.37 | 4.29 | -0.12 | -2.72% | 4.28 | 4.44 | 485579 | 21005 | 3.86% |
| 2026-06-16 | 4.25 | 4.41 | 0.16 | 3.76% | 4.14 | 4.47 | 665517 | 28924 | 5.30% |
| 2026-06-15 | 4.20 | 4.25 | 0.11 | 2.66% | 4.17 | 4.33 | 624775 | 26674 | 4.97% |
| 2026-06-12 | 4.27 | 4.14 | -0.08 | -1.90% | 4.07 | 4.32 | 521482 | 21875 | 4.15% |
| 2026-06-11 | 4.31 | 4.22 | -0.15 | -3.43% | 4.19 | 4.35 | 523827 | 22260 | 4.17% |
| 2026-06-10 | 4.60 | 4.37 | -0.29 | -6.22% | 4.31 | 4.61 | 779982 | 34422 | 6.21% |
| 2026-06-09 | 4.85 | 4.66 | -0.10 | -2.10% | 4.50 | 4.87 | 789270 | 36436 | 6.28% |
| 2026-06-08 | 4.80 | 4.76 | -0.40 | -7.75% | 4.65 | 4.95 | 988661 | 47392 | 7.87% |
| 2026-06-05 | 5.08 | 5.16 | -0.02 | -0.39% | 5.06 | 5.53 | 1049122 | 55531 | 8.35% |
| 2026-06-04 | 5.33 | 5.18 | -0.31 | -5.65% | 5.13 | 5.34 | 1098882 | 57280 | 8.75% |
| 2026-06-03 | 5.36 | 5.49 | 0.08 | 1.48% | 5.25 | 5.55 | 1703786 | 92152 | 13.56% |
| 2026-06-02 | 5.10 | 5.41 | 0.30 | 5.87% | 4.90 | 5.42 | 1757642 | 91468 | 13.99% |
| 2026-06-01 | 5.06 | 5.11 | -0.17 | -3.22% | 4.84 | 5.27 | 1351310 | 68421 | 10.75% |
| 2026-05-29 | 5.20 | 5.28 | 0.21 | 4.14% | 4.92 | 5.45 | 2268683 | 117844 | 18.06% |
| 2026-05-28 | 4.64 | 5.07 | 0.46 | 9.98% | 4.64 | 5.07 | 463902 | 23343 | 3.69% |
| 2026-05-27 | 4.65 | 4.61 | -0.10 | -2.12% | 4.55 | 4.75 | 525905 | 24354 | 4.19% |
| 2026-05-26 | 4.90 | 4.71 | -0.23 | -4.66% | 4.63 | 4.94 | 677671 | 31857 | 5.39% |
| 2026-05-25 | 5.00 | 4.94 | -0.05 | -1.00% | 4.90 | 5.17 | 624252 | 31110 | 4.97% |
| 2026-05-22 | 4.94 | 4.99 | 0.09 | 1.84% | 4.81 | 5.03 | 554049 | 27474 | 4.41% |
| 2026-05-21 | 5.16 | 4.90 | -0.26 | -5.04% | 4.88 | 5.24 | 734790 | 37087 | 5.85% |
| 2026-05-20 | 5.31 | 5.16 | -0.18 | -3.37% | 5.01 | 5.33 | 831582 | 42592 | 6.62% |
| 2026-05-19 | 5.41 | 5.34 | -0.09 | -1.66% | 5.21 | 5.43 | 814544 | 43123 | 6.48% |
| 2026-05-18 | 5.64 | 5.43 | -0.08 | -1.45% | 5.36 | 5.68 | 996503 | 54353 | 7.93% |
| 2026-05-15 | 5.75 | 5.51 | -0.32 | -5.49% | 5.44 | 5.81 | 1621162 | 90220 | 12.90% |
| 2026-05-14 | 6.26 | 5.83 | -0.43 | -6.87% | 5.81 | 6.27 | 2452831 | 147487 | 19.52% |
| 2026-05-13 | 5.56 | 6.26 | 0.57 | 10.02% | 5.56 | 6.26 | 1222840 | 74524 | 9.73% |
| 2026-05-12 | 5.61 | 5.69 | -0.14 | -2.40% | 5.50 | 6.10 | 2616334 | 152374 | 20.82% |
| 2026-05-11 | 5.77 | 5.83 | 0.14 | 2.46% | 5.60 | 6.03 | 3240230 | 188002 | 25.79% |
| 2026-05-08 | 5.43 | 5.69 | 0.52 | 10.06% | 5.30 | 5.69 | 3026117 | 168380 | 24.08% |
| 2026-05-07 | 4.91 | 5.17 | 0.47 | 10.00% | 4.91 | 5.17 | 516500 | 26411 | 4.11% |
| 2026-05-06 | 4.60 | 4.70 | 0.16 | 3.52% | 4.57 | 4.71 | 663557 | 30843 | 5.28% |
| 2026-04-30 | 4.65 | 4.54 | -0.07 | -1.52% | 4.48 | 4.67 | 522962 | 23680 | 4.16% |
| 2026-04-29 | 4.46 | 4.61 | 0.10 | 2.22% | 4.43 | 4.68 | 674962 | 31076 | 5.37% |
| 2026-04-28 | 4.60 | 4.51 | -0.11 | -2.38% | 4.46 | 4.60 | 636041 | 28653 | 5.06% |
| 2026-04-27 | 4.66 | 4.62 | -0.06 | -1.28% | 4.49 | 4.66 | 664911 | 30431 | 5.29% |
| 2026-04-24 | 4.80 | 4.68 | -0.19 | -3.90% | 4.66 | 4.90 | 921964 | 43585 | 7.34% |
| 2026-04-23 | 4.99 | 4.87 | -0.16 | -3.18% | 4.80 | 5.09 | 1261759 | 61685 | 10.04% |
| 2026-04-22 | 4.86 | 5.03 | 0.09 | 1.82% | 4.83 | 5.11 | 1576902 | 79288 | 12.55% |
| 2026-04-21 | 4.86 | 4.94 | -0.02 | -0.40% | 4.70 | 5.07 | 1501978 | 73022 | 11.95% |
| 2026-04-20 | 4.83 | 4.96 | 0.22 | 4.64% | 4.80 | 5.05 | 1684208 | 83315 | 13.40% |
| 2026-04-17 | 4.96 | 4.74 | -0.25 | -5.01% | 4.72 | 5.01 | 1437802 | 69022 | 11.44% |
| 2026-04-16 | 4.90 | 4.99 | 0.02 | 0.40% | 4.81 | 5.05 | 1233822 | 61246 | 9.82% |
| 2026-04-15 | 5.15 | 4.97 | -0.18 | -3.50% | 4.91 | 5.27 | 1647825 | 83448 | 13.11% |
| 2026-04-14 | 5.35 | 5.15 | -0.22 | -4.10% | 5.07 | 5.35 | 1790820 | 92710 | 14.25% |
| 2026-04-13 | 5.21 | 5.37 | -0.06 | -1.10% | 5.00 | 5.49 | 2077355 | 108741 | 16.53% |
| 2026-04-10 | 5.80 | 5.43 | -0.60 | -9.95% | 5.43 | 6.03 | 2436455 | 136058 | 19.39% |
| 2026-04-09 | 6.50 | 6.03 | -0.67 | -10.00% | 6.03 | 6.50 | 3379326 | 207886 | 26.89% |
| 2026-04-08 | 6.95 | 6.70 | 0.17 | 2.60% | 6.39 | 7.18 | 4368996 | 296637 | 34.77% |
| 2026-04-07 | 6.50 | 6.53 | 0.59 | 9.93% | 6.35 | 6.53 | 762746 | 49670 | 6.07% |
| 2026-04-03 | 5.62 | 5.94 | 0.54 | 10.00% | 5.32 | 5.94 | 2946568 | 168082 | 23.45% |
| 2026-04-02 | 4.87 | 5.40 | 0.49 | 9.98% | 4.66 | 5.40 | 2578249 | 137032 | 20.52% |
| 2026-04-01 | 5.30 | 4.91 | -0.55 | -10.07% | 4.91 | 5.39 | 2181044 | 109436 | 17.36% |
| 2026-03-31 | 4.60 | 5.46 | 0.50 | 10.08% | 4.59 | 5.46 | 1937266 | 98254 | 15.42% |
| 2026-03-30 | 5.50 | 4.96 | -0.55 | -9.98% | 4.96 | 5.79 | 3044760 | 160512 | 24.23% |
| 2026-03-27 | 5.43 | 5.51 | 0.50 | 9.98% | 5.42 | 5.51 | 1337279 | 73306 | 10.64% |
| 2026-03-26 | 5.01 | 5.01 | 0.46 | 10.11% | 5.01 | 5.01 | 211712 | 10606 | 1.68% |
| 2026-03-25 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 179583 | 8171 | 1.43% |
| 2026-03-24 | 4.14 | 4.14 | 0.38 | 10.11% | 4.14 | 4.14 | 259138 | 10728 | 2.06% |
| 2026-03-23 | 3.85 | 3.76 | -0.17 | -4.33% | 3.71 | 3.96 | 553814 | 21207 | 4.41% |
| 2026-03-20 | 3.96 | 3.93 | -0.03 | -0.76% | 3.88 | 4.23 | 660844 | 26520 | 5.26% |
| 2026-03-19 | 3.97 | 3.96 | -0.05 | -1.25% | 3.91 | 4.05 | 372204 | 14851 | 2.96% |
| 2026-03-18 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.14 | 431237 | 17395 | 3.43% |
| 2026-03-17 | 4.06 | 3.99 | -0.07 | -1.72% | 3.97 | 4.15 | 412457 | 16704 | 3.28% |
| 2026-03-16 | 4.19 | 4.06 | -0.10 | -2.40% | 4.03 | 4.20 | 468684 | 19131 | 3.73% |