当前时间：2026-06-22 05:27:47 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2.50 | 2.47 | -0.02 | -0.80% | 2.44 | 2.53 | 289248 | 7171 | 2.42% |
| 2026-06-17 | 2.54 | 2.49 | -0.07 | -2.73% | 2.46 | 2.56 | 399479 | 9985 | 3.34% |
| 2026-06-16 | 2.70 | 2.56 | -0.10 | -3.76% | 2.54 | 2.77 | 666726 | 17243 | 5.58% |
| 2026-06-15 | 2.45 | 2.66 | 0.24 | 9.92% | 2.45 | 2.66 | 164470 | 4257 | 1.38% |
| 2026-06-12 | 2.45 | 2.42 | 0.02 | 0.83% | 2.38 | 2.47 | 266662 | 6463 | 2.23% |
| 2026-06-11 | 2.45 | 2.40 | -0.06 | -2.44% | 2.36 | 2.45 | 302367 | 7248 | 2.53% |
| 2026-06-10 | 2.51 | 2.46 | -0.08 | -3.15% | 2.42 | 2.55 | 319992 | 7925 | 2.68% |
| 2026-06-09 | 2.57 | 2.54 | -0.02 | -0.78% | 2.51 | 2.60 | 259023 | 6579 | 2.17% |
| 2026-06-08 | 2.56 | 2.56 | -0.11 | -4.12% | 2.48 | 2.66 | 344864 | 8865 | 2.88% |
| 2026-06-05 | 2.66 | 2.67 | 0.01 | 0.38% | 2.64 | 2.73 | 355411 | 9554 | 2.97% |
| 2026-06-04 | 2.68 | 2.66 | -0.04 | -1.48% | 2.63 | 2.81 | 303671 | 8222 | 2.54% |
| 2026-06-03 | 2.72 | 2.70 | -0.04 | -1.46% | 2.65 | 2.73 | 291868 | 7861 | 2.44% |
| 2026-06-02 | 2.78 | 2.74 | -0.03 | -1.08% | 2.67 | 2.79 | 306810 | 8321 | 2.57% |
| 2026-06-01 | 2.75 | 2.77 | 0.02 | 0.73% | 2.72 | 2.81 | 288346 | 7994 | 2.41% |
| 2026-05-29 | 2.84 | 2.75 | -0.08 | -2.83% | 2.71 | 2.89 | 371510 | 10361 | 3.11% |
| 2026-05-28 | 2.83 | 2.83 | 0.03 | 1.07% | 2.75 | 2.84 | 247443 | 6929 | 2.07% |
| 2026-05-27 | 2.90 | 2.80 | -0.12 | -4.11% | 2.76 | 2.91 | 376227 | 10614 | 3.15% |
| 2026-05-26 | 2.91 | 2.92 | 0.01 | 0.34% | 2.81 | 2.94 | 360962 | 10377 | 3.02% |
| 2026-05-25 | 3.00 | 2.91 | -0.07 | -2.35% | 2.89 | 3.02 | 397847 | 11676 | 3.33% |
| 2026-05-22 | 2.87 | 2.98 | 0.11 | 3.83% | 2.84 | 3.00 | 371983 | 11000 | 3.11% |
| 2026-05-21 | 3.00 | 2.87 | -0.13 | -4.33% | 2.84 | 3.02 | 565694 | 16568 | 4.73% |
| 2026-05-20 | 3.05 | 3.00 | -0.06 | -1.96% | 2.96 | 3.05 | 390764 | 11706 | 3.27% |
| 2026-05-19 | 3.10 | 3.06 | -0.04 | -1.29% | 3.01 | 3.10 | 263731 | 8032 | 2.21% |
| 2026-05-18 | 3.13 | 3.10 | -0.02 | -0.64% | 3.05 | 3.18 | 332345 | 10272 | 2.78% |
| 2026-05-15 | 3.13 | 3.12 | 0.00 | 0.00% | 3.07 | 3.20 | 407025 | 12731 | 3.40% |
| 2026-05-14 | 3.29 | 3.12 | -0.15 | -4.59% | 3.10 | 3.30 | 499699 | 15883 | 4.18% |
| 2026-05-13 | 3.23 | 3.27 | 0.05 | 1.55% | 3.21 | 3.32 | 326038 | 10638 | 2.73% |
| 2026-05-12 | 3.31 | 3.22 | -0.10 | -3.01% | 3.22 | 3.33 | 373744 | 12158 | 3.13% |
| 2026-05-11 | 3.39 | 3.32 | -0.02 | -0.60% | 3.27 | 3.40 | 404932 | 13408 | 3.39% |
| 2026-05-08 | 3.27 | 3.34 | 0.06 | 1.83% | 3.19 | 3.37 | 500776 | 16564 | 4.19% |
| 2026-05-07 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.34 | 472386 | 15504 | 3.95% |
| 2026-05-06 | 3.21 | 3.26 | 0.08 | 2.52% | 3.18 | 3.38 | 662727 | 21838 | 5.54% |
| 2026-04-30 | 3.04 | 3.18 | 0.18 | 6.00% | 3.01 | 3.22 | 716875 | 22601 | 6.00% |
| 2026-04-29 | 2.95 | 3.00 | 0.03 | 1.01% | 2.94 | 3.05 | 269025 | 8126 | 2.25% |
| 2026-04-28 | 3.03 | 2.97 | -0.08 | -2.62% | 2.94 | 3.07 | 298765 | 8940 | 2.50% |
| 2026-04-27 | 2.96 | 3.05 | 0.08 | 2.69% | 2.90 | 3.06 | 396549 | 11895 | 3.32% |
| 2026-04-24 | 2.93 | 2.97 | 0.03 | 1.02% | 2.89 | 3.04 | 343367 | 10159 | 2.87% |
| 2026-04-23 | 3.02 | 2.94 | -0.07 | -2.33% | 2.87 | 3.04 | 373858 | 10946 | 3.13% |
| 2026-04-22 | 2.87 | 3.01 | 0.11 | 3.79% | 2.80 | 3.01 | 625955 | 18195 | 5.24% |
| 2026-04-21 | 2.97 | 2.90 | -0.09 | -3.01% | 2.88 | 2.99 | 384204 | 11151 | 3.21% |
| 2026-04-20 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 306901 | 9181 | 2.57% |
| 2026-04-17 | 3.03 | 3.01 | -0.04 | -1.31% | 2.98 | 3.04 | 273967 | 8247 | 2.29% |
| 2026-04-16 | 2.99 | 3.05 | 0.05 | 1.67% | 2.97 | 3.08 | 342470 | 10370 | 2.86% |
| 2026-04-15 | 3.10 | 3.00 | -0.08 | -2.60% | 2.97 | 3.10 | 409703 | 12343 | 3.43% |
| 2026-04-14 | 3.11 | 3.08 | -0.03 | -0.96% | 3.04 | 3.13 | 306175 | 9422 | 2.56% |
| 2026-04-13 | 3.05 | 3.11 | 0.04 | 1.30% | 3.03 | 3.12 | 315842 | 9723 | 2.64% |
| 2026-04-10 | 3.10 | 3.07 | 0.02 | 0.66% | 3.06 | 3.18 | 367526 | 11465 | 3.07% |
| 2026-04-09 | 3.09 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 285774 | 8766 | 2.39% |
| 2026-04-08 | 3.09 | 3.11 | 0.08 | 2.64% | 3.05 | 3.11 | 291117 | 8993 | 2.44% |
| 2026-04-07 | 2.98 | 3.03 | 0.07 | 2.36% | 2.97 | 3.05 | 244564 | 7380 | 2.05% |
| 2026-04-03 | 3.09 | 2.96 | -0.12 | -3.90% | 2.96 | 3.11 | 384671 | 11549 | 3.22% |
| 2026-04-02 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.13 | 368224 | 11323 | 3.08% |
| 2026-04-01 | 3.20 | 3.05 | -0.10 | -3.17% | 3.03 | 3.22 | 525278 | 16218 | 4.39% |
| 2026-03-31 | 3.06 | 3.15 | 0.09 | 2.94% | 3.05 | 3.27 | 672234 | 21399 | 5.62% |
| 2026-03-30 | 3.03 | 3.06 | -0.02 | -0.65% | 2.96 | 3.07 | 381205 | 11503 | 3.19% |
| 2026-03-27 | 3.00 | 3.08 | 0.06 | 1.99% | 2.98 | 3.12 | 337895 | 10372 | 2.83% |
| 2026-03-26 | 3.08 | 3.02 | -0.06 | -1.95% | 2.97 | 3.13 | 347429 | 10548 | 2.91% |
| 2026-03-25 | 3.01 | 3.08 | 0.09 | 3.01% | 3.00 | 3.10 | 363383 | 11113 | 3.04% |
| 2026-03-24 | 2.94 | 2.99 | 0.10 | 3.46% | 2.87 | 3.00 | 515346 | 15108 | 4.31% |
| 2026-03-23 | 3.01 | 2.89 | -0.20 | -6.47% | 2.86 | 3.09 | 599183 | 17753 | 5.01% |
| 2026-03-20 | 3.31 | 3.09 | -0.18 | -5.50% | 3.08 | 3.33 | 532347 | 16886 | 4.45% |
| 2026-03-19 | 3.42 | 3.27 | -0.21 | -6.03% | 3.25 | 3.42 | 547161 | 18085 | 4.58% |
| 2026-03-18 | 3.38 | 3.48 | 0.13 | 3.88% | 3.31 | 3.49 | 406545 | 13792 | 3.40% |
| 2026-03-17 | 3.47 | 3.35 | -0.10 | -2.90% | 3.35 | 3.49 | 418913 | 14287 | 3.50% |
| 2026-03-16 | 3.49 | 3.45 | 0.01 | 0.29% | 3.40 | 3.52 | 417570 | 14407 | 3.49% |