当前时间：2026-06-22 11:46:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 3.77 | 3.80 | 0.06 | 1.60% | 3.66 | 3.98 | 489641 | 18761 | 2.23% |
| 2026-06-17 | 4.00 | 3.76 | -0.25 | -6.23% | 3.75 | 4.00 | 575806 | 22043 | 2.62% |
| 2026-06-16 | 3.82 | 4.01 | 0.18 | 4.70% | 3.78 | 4.05 | 721810 | 28436 | 3.29% |
| 2026-06-15 | 3.62 | 3.83 | 0.26 | 7.28% | 3.62 | 3.92 | 798618 | 30334 | 3.64% |
| 2026-06-12 | 3.48 | 3.57 | 0.11 | 3.18% | 3.47 | 3.65 | 365624 | 12990 | 1.67% |
| 2026-06-11 | 3.50 | 3.46 | -0.05 | -1.42% | 3.43 | 3.52 | 243601 | 8450 | 1.11% |
| 2026-06-10 | 3.49 | 3.51 | -0.01 | -0.28% | 3.44 | 3.53 | 259817 | 9052 | 1.18% |
| 2026-06-09 | 3.53 | 3.52 | -0.03 | -0.85% | 3.44 | 3.55 | 335815 | 11734 | 1.53% |
| 2026-06-08 | 3.61 | 3.55 | -0.12 | -3.27% | 3.49 | 3.66 | 373716 | 13320 | 1.70% |
| 2026-06-05 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.73 | 292183 | 10784 | 1.33% |
| 2026-06-04 | 3.74 | 3.69 | -0.06 | -1.60% | 3.68 | 3.75 | 253296 | 9395 | 1.15% |
| 2026-06-03 | 3.83 | 3.75 | -0.09 | -2.34% | 3.73 | 3.83 | 328096 | 12359 | 1.50% |
| 2026-06-02 | 3.96 | 3.84 | -0.12 | -3.03% | 3.83 | 3.98 | 312960 | 12141 | 1.43% |
| 2026-06-01 | 3.90 | 3.96 | 0.06 | 1.54% | 3.85 | 3.98 | 279970 | 11019 | 1.28% |
| 2026-05-29 | 3.98 | 3.90 | -0.08 | -2.01% | 3.90 | 4.02 | 325496 | 12908 | 1.48% |
| 2026-05-28 | 3.99 | 3.98 | -0.02 | -0.50% | 3.93 | 4.03 | 227398 | 9052 | 1.04% |
| 2026-05-27 | 4.12 | 4.00 | -0.11 | -2.68% | 3.99 | 4.14 | 250929 | 10140 | 1.14% |
| 2026-05-26 | 4.14 | 4.11 | -0.03 | -0.72% | 4.07 | 4.14 | 177201 | 7262 | 0.81% |
| 2026-05-25 | 4.11 | 4.14 | 0.05 | 1.22% | 4.03 | 4.17 | 313373 | 12854 | 1.43% |
| 2026-05-22 | 4.01 | 4.09 | 0.10 | 2.51% | 3.97 | 4.16 | 292966 | 11897 | 1.34% |
| 2026-05-21 | 4.09 | 3.99 | -0.10 | -2.44% | 3.98 | 4.13 | 312158 | 12684 | 1.42% |
| 2026-05-20 | 4.22 | 4.09 | -0.13 | -3.08% | 4.05 | 4.22 | 360156 | 14731 | 1.64% |
| 2026-05-19 | 4.26 | 4.22 | -0.04 | -0.94% | 4.19 | 4.33 | 268181 | 11362 | 1.22% |
| 2026-05-18 | 4.32 | 4.26 | -0.08 | -1.84% | 4.23 | 4.32 | 225229 | 9605 | 1.03% |
| 2026-05-15 | 4.41 | 4.34 | -0.06 | -1.36% | 4.33 | 4.43 | 270544 | 11841 | 1.23% |
| 2026-05-14 | 4.55 | 4.40 | -0.16 | -3.51% | 4.40 | 4.56 | 330620 | 14708 | 1.51% |
| 2026-05-13 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.58 | 243026 | 11042 | 1.11% |
| 2026-05-12 | 4.59 | 4.56 | -0.04 | -0.87% | 4.53 | 4.63 | 306414 | 14035 | 1.40% |
| 2026-05-11 | 4.69 | 4.60 | -0.13 | -2.75% | 4.56 | 4.69 | 557902 | 25639 | 2.54% |
| 2026-05-08 | 4.46 | 4.73 | 0.26 | 5.82% | 4.44 | 4.82 | 805458 | 37344 | 3.67% |
| 2026-05-07 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.53 | 236873 | 10615 | 1.08% |
| 2026-05-06 | 4.46 | 4.46 | 0.02 | 0.45% | 4.46 | 4.51 | 254838 | 11408 | 1.16% |
| 2026-04-30 | 4.47 | 4.44 | -0.03 | -0.67% | 4.41 | 4.49 | 197475 | 8783 | 0.90% |
| 2026-04-29 | 4.39 | 4.47 | 0.06 | 1.36% | 4.38 | 4.54 | 295212 | 13236 | 1.35% |
| 2026-04-28 | 4.50 | 4.41 | -0.08 | -1.78% | 4.37 | 4.50 | 331394 | 14640 | 1.51% |
| 2026-04-27 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.55 | 235047 | 10560 | 1.07% |
| 2026-04-24 | 4.58 | 4.52 | -0.09 | -1.95% | 4.46 | 4.58 | 311143 | 14026 | 1.42% |
| 2026-04-23 | 4.66 | 4.61 | -0.06 | -1.28% | 4.58 | 4.68 | 294604 | 13592 | 1.34% |
| 2026-04-22 | 4.65 | 4.67 | -0.01 | -0.21% | 4.64 | 4.68 | 196312 | 9152 | 0.89% |
| 2026-04-21 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.73 | 178481 | 8353 | 0.81% |
| 2026-04-20 | 4.70 | 4.70 | -0.01 | -0.21% | 4.66 | 4.73 | 202868 | 9542 | 0.92% |
| 2026-04-17 | 4.73 | 4.71 | -0.03 | -0.63% | 4.67 | 4.73 | 187161 | 8794 | 0.85% |
| 2026-04-16 | 4.69 | 4.74 | 0.06 | 1.28% | 4.68 | 4.74 | 209226 | 9870 | 0.95% |
| 2026-04-15 | 4.71 | 4.68 | -0.02 | -0.43% | 4.67 | 4.74 | 194568 | 9146 | 0.89% |
| 2026-04-14 | 4.76 | 4.70 | -0.02 | -0.42% | 4.67 | 4.78 | 253474 | 11912 | 1.16% |
| 2026-04-13 | 4.74 | 4.72 | -0.05 | -1.05% | 4.70 | 4.76 | 189451 | 8960 | 0.86% |
| 2026-04-10 | 4.75 | 4.77 | 0.05 | 1.06% | 4.74 | 4.81 | 198694 | 9505 | 0.91% |
| 2026-04-09 | 4.77 | 4.72 | -0.09 | -1.87% | 4.72 | 4.81 | 199364 | 9478 | 0.91% |
| 2026-04-08 | 4.70 | 4.81 | 0.19 | 4.11% | 4.69 | 4.82 | 335872 | 16053 | 1.53% |
| 2026-04-07 | 4.58 | 4.62 | 0.04 | 0.87% | 4.56 | 4.64 | 179484 | 8281 | 0.82% |
| 2026-04-03 | 4.65 | 4.58 | -0.09 | -1.93% | 4.58 | 4.69 | 211813 | 9762 | 0.97% |
| 2026-04-02 | 4.75 | 4.67 | -0.12 | -2.51% | 4.65 | 4.78 | 263202 | 12380 | 1.20% |
| 2026-04-01 | 4.81 | 4.79 | 0.04 | 0.84% | 4.74 | 4.85 | 287278 | 13755 | 1.31% |
| 2026-03-31 | 4.85 | 4.75 | -0.07 | -1.45% | 4.74 | 4.87 | 201634 | 9677 | 0.92% |
| 2026-03-30 | 4.76 | 4.82 | -0.01 | -0.21% | 4.70 | 4.85 | 223463 | 10684 | 1.02% |
| 2026-03-27 | 4.71 | 4.83 | 0.07 | 1.47% | 4.69 | 4.83 | 189877 | 9100 | 0.87% |
| 2026-03-26 | 4.85 | 4.76 | -0.09 | -1.86% | 4.73 | 4.87 | 253967 | 12189 | 1.16% |
| 2026-03-25 | 4.78 | 4.85 | 0.08 | 1.68% | 4.77 | 4.86 | 276275 | 13325 | 1.26% |
| 2026-03-24 | 4.69 | 4.77 | 0.14 | 3.02% | 4.61 | 4.78 | 284830 | 13379 | 1.30% |
| 2026-03-23 | 4.93 | 4.63 | -0.35 | -7.03% | 4.57 | 4.94 | 506331 | 24004 | 2.31% |
| 2026-03-20 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.12 | 301144 | 15146 | 1.37% |
| 2026-03-19 | 5.19 | 5.08 | -0.15 | -2.87% | 5.07 | 5.21 | 322060 | 16511 | 1.47% |
| 2026-03-18 | 5.31 | 5.23 | -0.06 | -1.13% | 5.19 | 5.34 | 314070 | 16427 | 1.43% |
| 2026-03-17 | 5.27 | 5.29 | 0.01 | 0.19% | 5.27 | 5.39 | 343921 | 18344 | 1.57% |
| 2026-03-16 | 5.31 | 5.28 | -0.13 | -2.40% | 5.22 | 5.34 | 550394 | 28986 | 2.51% |