当前时间：2026-06-22 05:35:41 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 | 3.87 | 3.88 | 0.02 | 0.52% | 3.80 | 3.93 | 188803 | 7331 | 1.60% |
| 2026-06-17 | 3.95 | 3.86 | -0.10 | -2.53% | 3.84 | 3.96 | 193164 | 7485 | 1.64% |
| 2026-06-16 | 4.02 | 3.96 | -0.07 | -1.74% | 3.92 | 4.03 | 181534 | 7208 | 1.54% |
| 2026-06-15 | 3.95 | 4.03 | 0.09 | 2.28% | 3.91 | 4.05 | 245235 | 9815 | 2.08% |
| 2026-06-12 | 3.84 | 3.94 | 0.13 | 3.41% | 3.76 | 3.95 | 255055 | 9905 | 2.16% |
| 2026-06-11 | 3.82 | 3.81 | -0.05 | -1.30% | 3.76 | 3.86 | 191687 | 7285 | 1.62% |
| 2026-06-10 | 3.88 | 3.86 | -0.05 | -1.28% | 3.83 | 3.90 | 217554 | 8386 | 1.84% |
| 2026-06-09 | 3.87 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 275536 | 10665 | 2.34% |
| 2026-06-08 | 3.97 | 3.86 | -0.16 | -3.98% | 3.82 | 3.98 | 330324 | 12871 | 2.80% |
| 2026-06-05 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.09 | 247201 | 10000 | 2.10% |
| 2026-06-04 | 3.99 | 3.99 | -0.02 | -0.50% | 3.97 | 4.07 | 279462 | 11247 | 2.37% |
| 2026-06-03 | 4.13 | 4.01 | -0.14 | -3.37% | 3.96 | 4.15 | 379361 | 15243 | 3.22% |
| 2026-06-02 | 4.18 | 4.15 | -0.05 | -1.19% | 4.10 | 4.21 | 276670 | 11499 | 2.35% |
| 2026-06-01 | 4.06 | 4.20 | 0.10 | 2.44% | 4.02 | 4.23 | 397588 | 16543 | 3.37% |
| 2026-05-29 | 4.08 | 4.10 | 0.06 | 1.49% | 4.06 | 4.17 | 362864 | 14959 | 3.08% |
| 2026-05-28 | 4.21 | 4.21 | 0.00 | 0.00% | 4.16 | 4.26 | 239388 | 10086 | 2.03% |
| 2026-05-27 | 4.26 | 4.21 | -0.06 | -1.41% | 4.16 | 4.29 | 283996 | 11941 | 2.41% |
| 2026-05-26 | 4.33 | 4.27 | -0.08 | -1.84% | 4.23 | 4.42 | 255829 | 10988 | 2.17% |
| 2026-05-25 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.39 | 226249 | 9812 | 1.92% |
| 2026-05-22 | 4.28 | 4.30 | 0.03 | 0.70% | 4.26 | 4.37 | 272922 | 11774 | 2.31% |
| 2026-05-21 | 4.39 | 4.27 | -0.12 | -2.73% | 4.25 | 4.44 | 322265 | 14022 | 2.73% |
| 2026-05-20 | 4.47 | 4.39 | -0.10 | -2.23% | 4.37 | 4.47 | 253820 | 11163 | 2.15% |
| 2026-05-19 | 4.49 | 4.49 | 0.02 | 0.45% | 4.40 | 4.52 | 275715 | 12295 | 2.34% |
| 2026-05-18 | 4.52 | 4.47 | -0.08 | -1.76% | 4.41 | 4.54 | 342786 | 15269 | 2.91% |
| 2026-05-15 | 4.55 | 4.55 | 0.04 | 0.89% | 4.48 | 4.64 | 445541 | 20415 | 3.78% |
| 2026-05-14 | 4.68 | 4.51 | -0.19 | -4.04% | 4.50 | 4.68 | 439944 | 20040 | 3.73% |
| 2026-05-13 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.70 | 393474 | 18353 | 3.34% |
| 2026-05-12 | 4.50 | 4.69 | 0.18 | 3.99% | 4.48 | 4.70 | 630288 | 29259 | 5.34% |
| 2026-05-11 | 4.37 | 4.51 | 0.15 | 3.44% | 4.34 | 4.53 | 704334 | 31437 | 5.97% |
| 2026-05-08 | 4.38 | 4.36 | -0.04 | -0.91% | 4.35 | 4.47 | 636549 | 28046 | 5.40% |
| 2026-05-07 | 4.30 | 4.40 | 0.08 | 1.85% | 4.28 | 4.49 | 887894 | 38994 | 7.53% |
| 2026-05-06 | 4.15 | 4.32 | 0.16 | 3.85% | 4.12 | 4.38 | 894183 | 38357 | 7.58% |
| 2026-04-30 | 4.23 | 4.16 | 0.05 | 1.22% | 4.13 | 4.35 | 907521 | 38258 | 7.69% |
| 2026-04-29 | 4.03 | 4.11 | 0.05 | 1.23% | 4.00 | 4.13 | 698729 | 28565 | 5.92% |
| 2026-04-28 | 3.94 | 4.06 | 0.07 | 1.75% | 3.88 | 4.15 | 1430140 | 58013 | 12.12% |
| 2026-04-27 | 3.98 | 3.99 | 0.36 | 9.92% | 3.97 | 3.99 | 784718 | 31297 | 6.65% |
| 2026-04-24 | 3.62 | 3.63 | 0.00 | 0.00% | 3.61 | 3.65 | 160654 | 5837 | 1.36% |
| 2026-04-23 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 143172 | 5190 | 1.21% |
| 2026-04-22 | 3.67 | 3.64 | -0.04 | -1.09% | 3.63 | 3.67 | 120086 | 4376 | 1.02% |
| 2026-04-21 | 3.65 | 3.68 | 0.02 | 0.55% | 3.64 | 3.69 | 165750 | 6077 | 1.40% |
| 2026-04-20 | 3.67 | 3.66 | -0.02 | -0.54% | 3.63 | 3.68 | 169432 | 6189 | 1.44% |
| 2026-04-17 | 3.74 | 3.68 | -0.08 | -2.13% | 3.65 | 3.74 | 222260 | 8182 | 1.88% |
| 2026-04-16 | 3.62 | 3.76 | 0.16 | 4.44% | 3.60 | 3.80 | 537058 | 20058 | 4.55% |
| 2026-04-15 | 3.61 | 3.60 | -0.01 | -0.28% | 3.59 | 3.62 | 90665 | 3267 | 0.77% |
| 2026-04-14 | 3.63 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 97743 | 3520 | 0.83% |
| 2026-04-13 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.63 | 87876 | 3167 | 0.74% |
| 2026-04-10 | 3.62 | 3.63 | 0.04 | 1.11% | 3.60 | 3.65 | 86917 | 3156 | 0.74% |
| 2026-04-09 | 3.64 | 3.59 | -0.07 | -1.91% | 3.58 | 3.65 | 103538 | 3734 | 0.88% |
| 2026-04-08 | 3.61 | 3.66 | 0.10 | 2.81% | 3.58 | 3.67 | 138816 | 5043 | 1.18% |
| 2026-04-07 | 3.54 | 3.56 | 0.02 | 0.56% | 3.53 | 3.58 | 70322 | 2503 | 0.60% |
| 2026-04-03 | 3.64 | 3.54 | -0.10 | -2.75% | 3.53 | 3.65 | 133691 | 4771 | 1.13% |
| 2026-04-02 | 3.66 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 96215 | 3510 | 0.82% |
| 2026-04-01 | 3.66 | 3.67 | 0.05 | 1.38% | 3.63 | 3.68 | 122713 | 4495 | 1.04% |
| 2026-03-31 | 3.65 | 3.62 | -0.03 | -0.82% | 3.62 | 3.69 | 111678 | 4085 | 0.95% |
| 2026-03-30 | 3.60 | 3.65 | 0.02 | 0.55% | 3.58 | 3.66 | 136015 | 4933 | 1.15% |
| 2026-03-27 | 3.57 | 3.63 | 0.03 | 0.83% | 3.55 | 3.64 | 129849 | 4692 | 1.10% |
| 2026-03-26 | 3.65 | 3.60 | -0.06 | -1.64% | 3.59 | 3.69 | 123589 | 4487 | 1.05% |
| 2026-03-25 | 3.59 | 3.66 | 0.06 | 1.67% | 3.59 | 3.67 | 173699 | 6323 | 1.47% |
| 2026-03-24 | 3.56 | 3.60 | 0.09 | 2.56% | 3.51 | 3.62 | 165199 | 5881 | 1.40% |
| 2026-03-23 | 3.70 | 3.51 | -0.23 | -6.15% | 3.50 | 3.70 | 225168 | 8071 | 1.91% |
| 2026-03-20 | 3.81 | 3.74 | -0.07 | -1.84% | 3.74 | 3.82 | 139249 | 5252 | 1.18% |
| 2026-03-19 | 3.82 | 3.81 | -0.03 | -0.78% | 3.79 | 3.83 | 143669 | 5472 | 1.22% |
| 2026-03-18 | 3.87 | 3.84 | -0.02 | -0.52% | 3.82 | 3.87 | 142476 | 5465 | 1.21% |
| 2026-03-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.86 | 3.92 | 164104 | 6384 | 1.39% |
| 2026-03-16 | 3.87 | 3.88 | 0.00 | 0.00% | 3.85 | 3.89 | 143411 | 5547 | 1.22% |