当前时间：2026-06-29 16:10:04 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 | 3.59 | 3.50 | -0.10 | -2.78% | 3.50 | 3.61 | 123566 | 4383 | 0.81% |
| 2026-06-25 | 3.67 | 3.60 | -0.08 | -2.17% | 3.58 | 3.67 | 95558 | 3451 | 0.63% |
| 2026-06-24 | 3.65 | 3.68 | 0.03 | 0.82% | 3.55 | 3.71 | 170046 | 6191 | 1.12% |
| 2026-06-23 | 3.61 | 3.65 | 0.03 | 0.83% | 3.60 | 3.70 | 117954 | 4321 | 0.78% |
| 2026-06-22 | 3.60 | 3.62 | 0.00 | 0.00% | 3.54 | 3.62 | 106853 | 3819 | 0.70% |
| 2026-06-18 | 3.60 | 3.62 | 0.01 | 0.28% | 3.56 | 3.63 | 81447 | 2925 | 0.54% |
| 2026-06-17 | 3.65 | 3.61 | -0.04 | -1.10% | 3.60 | 3.65 | 62860 | 2274 | 0.41% |
| 2026-06-16 | 3.69 | 3.65 | -0.03 | -0.82% | 3.63 | 3.69 | 64756 | 2362 | 0.43% |
| 2026-06-15 | 3.69 | 3.68 | 0.00 | 0.00% | 3.66 | 3.72 | 118996 | 4393 | 0.78% |
| 2026-06-12 | 3.62 | 3.68 | 0.07 | 1.94% | 3.61 | 3.68 | 93202 | 3400 | 0.61% |
| 2026-06-11 | 3.66 | 3.61 | -0.05 | -1.37% | 3.60 | 3.67 | 82617 | 2989 | 0.54% |
| 2026-06-10 | 3.67 | 3.66 | -0.01 | -0.27% | 3.62 | 3.68 | 72302 | 2631 | 0.48% |
| 2026-06-09 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.69 | 52511 | 1925 | 0.35% |
| 2026-06-08 | 3.75 | 3.68 | -0.09 | -2.39% | 3.66 | 3.75 | 111460 | 4119 | 0.73% |
| 2026-06-05 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 3.81 | 82624 | 3122 | 0.54% |
| 2026-06-04 | 3.82 | 3.75 | -0.09 | -2.34% | 3.72 | 3.86 | 132118 | 5008 | 0.87% |
| 2026-06-03 | 3.86 | 3.84 | -0.02 | -0.52% | 3.78 | 3.87 | 122999 | 4695 | 0.81% |
| 2026-06-02 | 3.89 | 3.86 | -0.04 | -1.03% | 3.83 | 3.91 | 125152 | 4840 | 0.82% |
| 2026-06-01 | 3.84 | 3.90 | 0.06 | 1.56% | 3.77 | 3.91 | 138258 | 5341 | 0.91% |
| 2026-05-29 | 3.77 | 3.84 | 0.08 | 2.13% | 3.76 | 3.86 | 153501 | 5873 | 1.01% |
| 2026-05-28 | 3.74 | 3.76 | 0.02 | 0.53% | 3.73 | 3.78 | 114408 | 4303 | 0.75% |
| 2026-05-27 | 3.92 | 3.90 | -0.02 | -0.51% | 3.84 | 3.92 | 157775 | 6123 | 1.04% |
| 2026-05-26 | 3.95 | 3.92 | -0.05 | -1.26% | 3.90 | 3.96 | 142178 | 5567 | 0.94% |
| 2026-05-25 | 3.95 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 133663 | 5277 | 0.88% |
| 2026-05-22 | 3.96 | 3.94 | 0.00 | 0.00% | 3.90 | 3.98 | 159523 | 6265 | 1.05% |
| 2026-05-21 | 3.96 | 3.94 | 0.00 | 0.00% | 3.94 | 4.02 | 177842 | 7079 | 1.17% |
| 2026-05-20 | 4.02 | 3.94 | -0.09 | -2.23% | 3.92 | 4.02 | 163614 | 6458 | 1.08% |
| 2026-05-19 | 3.96 | 4.03 | 0.06 | 1.51% | 3.95 | 4.04 | 165956 | 6617 | 1.09% |
| 2026-05-18 | 4.00 | 3.97 | -0.02 | -0.50% | 3.92 | 4.00 | 161634 | 6391 | 1.06% |
| 2026-05-15 | 4.05 | 3.99 | -0.05 | -1.24% | 3.98 | 4.06 | 188496 | 7571 | 1.24% |
| 2026-05-14 | 4.13 | 4.04 | -0.08 | -1.94% | 4.04 | 4.13 | 143997 | 5864 | 0.95% |
| 2026-05-13 | 4.16 | 4.12 | -0.03 | -0.72% | 4.11 | 4.17 | 138993 | 5743 | 0.92% |
| 2026-05-12 | 4.20 | 4.15 | -0.06 | -1.43% | 4.14 | 4.22 | 137486 | 5750 | 0.91% |
| 2026-05-11 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.23 | 115327 | 4853 | 0.76% |
| 2026-05-08 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.25 | 86670 | 3664 | 0.57% |
| 2026-05-07 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.26 | 124953 | 5288 | 0.82% |
| 2026-05-06 | 4.23 | 4.25 | 0.03 | 0.71% | 4.19 | 4.26 | 139439 | 5895 | 0.92% |
| 2026-04-30 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 161216 | 6778 | 1.06% |
| 2026-04-29 | 4.12 | 4.20 | 0.06 | 1.45% | 4.11 | 4.23 | 302755 | 12694 | 1.99% |
| 2026-04-28 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 156004 | 6442 | 1.03% |
| 2026-04-27 | 4.12 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 97388 | 3989 | 0.64% |
| 2026-04-24 | 4.11 | 4.11 | 0.00 | 0.00% | 4.06 | 4.13 | 114182 | 4679 | 0.75% |
| 2026-04-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.14 | 136650 | 5611 | 0.90% |
| 2026-04-22 | 4.08 | 4.09 | 0.00 | 0.00% | 4.08 | 4.11 | 100449 | 4111 | 0.66% |
| 2026-04-21 | 4.07 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 86091 | 3516 | 0.57% |
| 2026-04-20 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.09 | 62224 | 2536 | 0.41% |
| 2026-04-17 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 68952 | 2819 | 0.45% |
| 2026-04-16 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 89341 | 3664 | 0.59% |
| 2026-04-15 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 91363 | 3747 | 0.60% |
| 2026-04-14 | 4.09 | 4.10 | 0.03 | 0.74% | 4.04 | 4.10 | 79123 | 3222 | 0.52% |
| 2026-04-13 | 4.07 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 102227 | 4141 | 0.67% |
| 2026-04-10 | 4.05 | 4.07 | 0.02 | 0.49% | 4.05 | 4.10 | 102356 | 4171 | 0.67% |
| 2026-04-09 | 4.11 | 4.05 | -0.08 | -1.94% | 4.03 | 4.14 | 129023 | 5260 | 0.85% |
| 2026-04-08 | 4.08 | 4.13 | 0.09 | 2.23% | 4.07 | 4.14 | 165574 | 6797 | 1.09% |
| 2026-04-07 | 4.00 | 4.04 | 0.04 | 1.00% | 3.96 | 4.04 | 171962 | 6885 | 1.13% |
| 2026-04-03 | 4.18 | 4.00 | -0.18 | -4.31% | 3.98 | 4.19 | 285108 | 11519 | 1.88% |
| 2026-04-02 | 4.15 | 4.18 | 0.03 | 0.72% | 4.14 | 4.21 | 173533 | 7247 | 1.14% |
| 2026-04-01 | 4.16 | 4.15 | 0.02 | 0.48% | 4.13 | 4.21 | 102972 | 4279 | 0.68% |
| 2026-03-31 | 4.12 | 4.13 | 0.00 | 0.00% | 4.11 | 4.20 | 154195 | 6418 | 1.02% |
| 2026-03-30 | 4.10 | 4.13 | -0.01 | -0.24% | 4.04 | 4.13 | 127397 | 5215 | 0.84% |
| 2026-03-27 | 4.20 | 4.14 | -0.08 | -1.90% | 4.10 | 4.21 | 216710 | 8967 | 1.43% |
| 2026-03-26 | 4.19 | 4.22 | 0.02 | 0.48% | 4.18 | 4.26 | 215248 | 9099 | 1.42% |
| 2026-03-25 | 4.06 | 4.20 | 0.15 | 3.70% | 4.03 | 4.22 | 285480 | 11855 | 1.88% |
| 2026-03-24 | 3.98 | 4.05 | 0.12 | 3.05% | 3.93 | 4.06 | 169684 | 6785 | 1.12% |
| 2026-03-23 | 4.16 | 3.93 | -0.28 | -6.65% | 3.90 | 4.16 | 319963 | 12845 | 2.11% |