当前时间：2026-07-01 04:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 3.42 | 3.47 | 0.03 | 0.87% | 3.35 | 3.51 | 1391620 | 47656 | 2.03% |
| 2026-06-29 | 3.29 | 3.44 | 0.03 | 0.88% | 3.22 | 3.53 | 2123755 | 72322 | 3.10% |
| 2026-06-26 | 3.53 | 3.41 | -0.09 | -2.57% | 3.40 | 3.56 | 1338976 | 46540 | 1.95% |
| 2026-06-25 | 3.69 | 3.66 | -0.04 | -1.08% | 3.55 | 3.79 | 1601065 | 58415 | 2.34% |
| 2026-06-24 | 3.67 | 3.70 | 0.04 | 1.09% | 3.58 | 3.71 | 1171689 | 42778 | 1.71% |
| 2026-06-23 | 3.68 | 3.66 | -0.03 | -0.81% | 3.64 | 3.78 | 1252998 | 46381 | 1.83% |
| 2026-06-22 | 3.62 | 3.69 | 0.05 | 1.37% | 3.55 | 3.70 | 1128497 | 40973 | 1.65% |
| 2026-06-18 | 3.67 | 3.64 | -0.04 | -1.09% | 3.59 | 3.73 | 1096060 | 39958 | 1.60% |
| 2026-06-17 | 3.74 | 3.68 | -0.08 | -2.13% | 3.64 | 3.77 | 1247412 | 45937 | 1.82% |
| 2026-06-16 | 3.85 | 3.76 | -0.09 | -2.34% | 3.74 | 3.87 | 1159431 | 44041 | 1.69% |
| 2026-06-15 | 3.91 | 3.85 | 0.01 | 0.26% | 3.81 | 4.01 | 1861700 | 72492 | 2.72% |
| 2026-06-12 | 3.78 | 3.84 | 0.08 | 2.13% | 3.71 | 3.90 | 1527974 | 58242 | 2.23% |
| 2026-06-11 | 3.74 | 3.76 | -0.01 | -0.27% | 3.71 | 3.79 | 545175 | 20443 | 0.80% |
| 2026-06-10 | 3.80 | 3.77 | -0.06 | -1.57% | 3.73 | 3.82 | 932313 | 35044 | 1.36% |
| 2026-06-09 | 3.79 | 3.83 | 0.06 | 1.59% | 3.71 | 3.85 | 835579 | 31573 | 1.22% |
| 2026-06-08 | 3.88 | 3.77 | -0.15 | -3.83% | 3.72 | 3.91 | 971255 | 36963 | 1.42% |
| 2026-06-05 | 3.92 | 3.92 | -0.01 | -0.25% | 3.91 | 4.00 | 691107 | 27357 | 1.01% |
| 2026-06-04 | 3.93 | 3.93 | -0.01 | -0.25% | 3.86 | 3.96 | 870735 | 34086 | 1.27% |
| 2026-06-03 | 4.02 | 3.94 | -0.08 | -1.99% | 3.90 | 4.02 | 1054632 | 41526 | 1.54% |
| 2026-06-02 | 4.08 | 4.02 | -0.06 | -1.47% | 3.98 | 4.11 | 1001883 | 40355 | 1.46% |
| 2026-06-01 | 4.03 | 4.08 | 0.07 | 1.75% | 3.97 | 4.09 | 822454 | 33372 | 1.20% |
| 2026-05-29 | 4.03 | 4.01 | 0.01 | 0.25% | 4.01 | 4.11 | 987748 | 40100 | 1.44% |
| 2026-05-28 | 4.04 | 4.00 | -0.05 | -1.23% | 3.97 | 4.10 | 790416 | 31888 | 1.15% |
| 2026-05-27 | 4.12 | 4.05 | -0.08 | -1.94% | 4.01 | 4.21 | 865715 | 35350 | 1.26% |
| 2026-05-26 | 4.05 | 4.13 | 0.08 | 1.98% | 3.98 | 4.17 | 1281826 | 52401 | 1.87% |
| 2026-05-25 | 4.05 | 4.05 | 0.02 | 0.50% | 4.03 | 4.13 | 1075186 | 43785 | 1.57% |
| 2026-05-22 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 813979 | 32846 | 1.19% |
| 2026-05-21 | 4.13 | 4.06 | -0.06 | -1.46% | 4.05 | 4.19 | 792056 | 32726 | 1.16% |
| 2026-05-20 | 4.21 | 4.12 | -0.10 | -2.37% | 4.08 | 4.26 | 842397 | 34782 | 1.23% |
| 2026-05-19 | 4.19 | 4.22 | 0.05 | 1.20% | 4.12 | 4.24 | 869741 | 36412 | 1.27% |
| 2026-05-18 | 4.29 | 4.17 | -0.15 | -3.47% | 4.12 | 4.29 | 1051793 | 44101 | 1.53% |
| 2026-05-15 | 4.48 | 4.32 | -0.17 | -3.79% | 4.30 | 4.48 | 1002876 | 43860 | 1.46% |
| 2026-05-14 | 4.57 | 4.49 | -0.08 | -1.75% | 4.49 | 4.61 | 669969 | 30358 | 0.98% |
| 2026-05-13 | 4.65 | 4.57 | -0.10 | -2.14% | 4.55 | 4.65 | 793545 | 36391 | 1.16% |
| 2026-05-12 | 4.71 | 4.67 | -0.04 | -0.85% | 4.63 | 4.73 | 702379 | 32891 | 1.02% |
| 2026-05-11 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.77 | 591989 | 27893 | 0.86% |
| 2026-05-08 | 4.67 | 4.69 | 0.01 | 0.21% | 4.65 | 4.72 | 514819 | 24097 | 0.75% |
| 2026-05-07 | 4.60 | 4.68 | 0.10 | 2.18% | 4.59 | 4.72 | 999566 | 46727 | 1.46% |
| 2026-05-06 | 4.62 | 4.58 | -0.06 | -1.29% | 4.50 | 4.63 | 1323517 | 60490 | 1.93% |
| 2026-04-30 | 4.80 | 4.64 | -0.29 | -5.88% | 4.57 | 4.80 | 1577507 | 73477 | 2.30% |
| 2026-04-29 | 4.81 | 4.93 | 0.11 | 2.28% | 4.80 | 4.96 | 632554 | 31059 | 0.92% |
| 2026-04-28 | 4.82 | 4.82 | 0.02 | 0.42% | 4.77 | 4.86 | 559389 | 26941 | 0.82% |
| 2026-04-27 | 4.85 | 4.80 | -0.06 | -1.23% | 4.76 | 4.87 | 649699 | 31213 | 0.95% |
| 2026-04-24 | 4.90 | 4.86 | -0.06 | -1.22% | 4.80 | 4.91 | 611143 | 29611 | 0.89% |
| 2026-04-23 | 5.04 | 4.92 | -0.10 | -1.99% | 4.90 | 5.05 | 823948 | 40838 | 1.20% |
| 2026-04-22 | 5.03 | 5.02 | -0.03 | -0.59% | 5.01 | 5.06 | 451094 | 22724 | 0.66% |
| 2026-04-21 | 5.05 | 5.05 | 0.00 | 0.00% | 5.03 | 5.17 | 686135 | 34862 | 1.00% |
| 2026-04-20 | 5.05 | 5.05 | 0.00 | 0.00% | 4.98 | 5.10 | 739431 | 37340 | 1.08% |
| 2026-04-17 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.09 | 748771 | 37828 | 1.09% |
| 2026-04-16 | 5.04 | 5.10 | 0.07 | 1.39% | 5.03 | 5.14 | 658662 | 33553 | 0.96% |
| 2026-04-15 | 5.05 | 5.03 | -0.02 | -0.40% | 5.02 | 5.08 | 551895 | 27844 | 0.81% |
| 2026-04-14 | 5.16 | 5.05 | -0.07 | -1.37% | 5.00 | 5.18 | 842286 | 42504 | 1.23% |
| 2026-04-13 | 5.09 | 5.12 | 0.00 | 0.00% | 5.06 | 5.16 | 491662 | 25173 | 0.72% |
| 2026-04-10 | 5.08 | 5.12 | 0.08 | 1.59% | 5.06 | 5.19 | 817477 | 42113 | 1.19% |
| 2026-04-09 | 5.08 | 5.04 | -0.09 | -1.75% | 5.04 | 5.11 | 615617 | 31188 | 0.90% |
| 2026-04-08 | 5.02 | 5.13 | 0.21 | 4.27% | 5.02 | 5.14 | 816078 | 41467 | 1.19% |
| 2026-04-07 | 4.94 | 4.92 | -0.03 | -0.61% | 4.88 | 4.95 | 600053 | 29488 | 0.88% |
| 2026-04-03 | 5.04 | 4.95 | -0.09 | -1.79% | 4.93 | 5.04 | 412153 | 20489 | 0.60% |
| 2026-04-02 | 5.10 | 5.04 | -0.07 | -1.37% | 4.98 | 5.11 | 560138 | 28209 | 0.82% |
| 2026-04-01 | 5.14 | 5.11 | 0.04 | 0.79% | 5.08 | 5.18 | 606882 | 31089 | 0.89% |
| 2026-03-31 | 5.20 | 5.07 | -0.16 | -3.06% | 5.06 | 5.22 | 913127 | 46747 | 1.33% |
| 2026-03-30 | 5.14 | 5.23 | 0.04 | 0.77% | 5.10 | 5.29 | 710232 | 36919 | 1.04% |
| 2026-03-27 | 5.05 | 5.19 | 0.08 | 1.57% | 5.00 | 5.21 | 488236 | 25181 | 0.71% |
| 2026-03-26 | 5.25 | 5.11 | -0.15 | -2.85% | 5.07 | 5.27 | 804648 | 41416 | 1.17% |
| 2026-03-25 | 5.14 | 5.26 | 0.16 | 3.14% | 5.10 | 5.29 | 893267 | 46654 | 1.30% |
| 2026-03-24 | 5.02 | 5.10 | 0.16 | 3.24% | 4.88 | 5.10 | 902633 | 45307 | 1.32% |
| 2026-03-23 | 5.17 | 4.94 | -0.30 | -5.73% | 4.90 | 5.17 | 1174859 | 58711 | 1.71% |