当前时间：2026-06-24 18:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.68 | 4.53 | 0.07 | 1.57% | 4.45 | 4.91 | 552880 | 25697 | 8.53% |
| 2026-06-23 | 4.10 | 4.46 | 0.30 | 7.21% | 4.10 | 4.58 | 333347 | 14759 | 5.15% |
| 2026-06-22 | 4.17 | 4.16 | -0.05 | -1.19% | 4.05 | 4.19 | 174884 | 7198 | 2.70% |
| 2026-06-18 | 4.30 | 4.21 | -0.07 | -1.64% | 4.14 | 4.34 | 149279 | 6317 | 2.30% |
| 2026-06-17 | 4.31 | 4.28 | -0.07 | -1.61% | 4.20 | 4.36 | 141413 | 6037 | 2.18% |
| 2026-06-16 | 4.27 | 4.35 | 0.11 | 2.59% | 4.14 | 4.38 | 169465 | 7205 | 2.62% |
| 2026-06-15 | 4.27 | 4.24 | 0.00 | 0.00% | 4.21 | 4.48 | 139653 | 5991 | 2.16% |
| 2026-06-12 | 4.27 | 4.24 | 0.01 | 0.24% | 4.17 | 4.32 | 125495 | 5326 | 1.94% |
| 2026-06-11 | 4.26 | 4.23 | -0.06 | -1.40% | 4.16 | 4.32 | 104959 | 4432 | 1.62% |
| 2026-06-10 | 4.36 | 4.29 | -0.09 | -2.05% | 4.23 | 4.36 | 136773 | 5861 | 2.11% |
| 2026-06-09 | 4.39 | 4.38 | 0.06 | 1.39% | 4.32 | 4.47 | 138093 | 6051 | 2.13% |
| 2026-06-08 | 4.43 | 4.32 | -0.21 | -4.64% | 4.25 | 4.79 | 209015 | 9258 | 3.23% |
| 2026-06-05 | 4.57 | 4.53 | -0.05 | -1.09% | 4.47 | 4.70 | 166242 | 7571 | 2.57% |
| 2026-06-04 | 4.53 | 4.58 | 0.04 | 0.88% | 4.46 | 4.60 | 176228 | 7977 | 2.72% |
| 2026-06-03 | 4.64 | 4.54 | -0.12 | -2.58% | 4.48 | 4.66 | 193353 | 8806 | 2.98% |
| 2026-06-02 | 4.82 | 4.66 | -0.18 | -3.72% | 4.57 | 4.92 | 228504 | 10636 | 3.53% |
| 2026-06-01 | 4.81 | 4.84 | 0.04 | 0.83% | 4.60 | 4.90 | 297250 | 14314 | 4.59% |
| 2026-05-29 | 5.20 | 4.80 | -0.15 | -3.03% | 4.73 | 5.45 | 597935 | 30193 | 9.23% |
| 2026-05-28 | 4.46 | 4.95 | 0.45 | 10.00% | 4.43 | 4.95 | 178702 | 8559 | 2.76% |
| 2026-05-27 | 4.67 | 4.50 | -0.11 | -2.39% | 4.45 | 4.69 | 229274 | 10418 | 3.54% |
| 2026-05-26 | 4.83 | 4.61 | -0.26 | -5.34% | 4.52 | 4.83 | 412473 | 19043 | 6.37% |
| 2026-05-25 | 5.31 | 4.87 | -0.41 | -7.77% | 4.83 | 5.31 | 319769 | 15919 | 4.94% |
| 2026-05-22 | 5.26 | 5.28 | 0.06 | 1.15% | 5.20 | 5.33 | 153477 | 8085 | 2.37% |
| 2026-05-21 | 5.45 | 5.22 | -0.24 | -4.40% | 5.20 | 5.60 | 245804 | 13252 | 3.79% |
| 2026-05-20 | 5.44 | 5.46 | 0.04 | 0.74% | 5.31 | 5.49 | 153231 | 8272 | 2.37% |
| 2026-05-19 | 5.45 | 5.42 | 0.05 | 0.93% | 5.31 | 5.51 | 176171 | 9535 | 2.72% |
| 2026-05-18 | 5.20 | 5.37 | 0.12 | 2.29% | 5.20 | 5.39 | 253972 | 13505 | 3.92% |
| 2026-05-15 | 5.41 | 5.25 | -0.16 | -2.96% | 5.15 | 5.45 | 371897 | 19571 | 5.74% |
| 2026-05-14 | 5.68 | 5.41 | -0.25 | -4.42% | 5.38 | 5.88 | 360970 | 19944 | 5.57% |
| 2026-05-13 | 5.83 | 5.66 | -0.14 | -2.41% | 5.61 | 5.86 | 378522 | 21693 | 5.84% |
| 2026-05-12 | 5.74 | 5.80 | 0.07 | 1.22% | 5.59 | 5.91 | 495591 | 28535 | 7.65% |
| 2026-05-11 | 5.60 | 5.73 | 0.21 | 3.80% | 5.33 | 5.90 | 700213 | 39709 | 10.81% |
| 2026-05-08 | 5.10 | 5.52 | 0.50 | 9.96% | 5.04 | 5.52 | 362329 | 19666 | 5.59% |
| 2026-05-07 | 5.05 | 5.02 | -0.03 | -0.59% | 4.94 | 5.20 | 433178 | 21842 | 6.69% |
| 2026-05-06 | 4.89 | 5.05 | 0.22 | 4.55% | 4.66 | 5.08 | 460493 | 22620 | 7.11% |
| 2026-04-30 | 4.74 | 4.83 | 0.12 | 2.55% | 4.70 | 4.83 | 299114 | 14234 | 4.62% |
| 2026-04-29 | 4.63 | 4.71 | 0.04 | 0.86% | 4.54 | 4.82 | 412424 | 19497 | 6.37% |
| 2026-04-28 | 4.52 | 4.67 | 0.17 | 3.78% | 4.48 | 4.79 | 584305 | 27301 | 9.02% |
| 2026-04-27 | 4.42 | 4.50 | 0.17 | 3.93% | 4.42 | 4.59 | 429175 | 19334 | 6.62% |
| 2026-04-24 | 4.36 | 4.33 | -0.06 | -1.37% | 4.29 | 4.43 | 292638 | 12772 | 4.52% |
| 2026-04-23 | 4.52 | 4.39 | -0.20 | -4.36% | 4.38 | 4.60 | 539289 | 23988 | 8.32% |
| 2026-04-22 | 4.22 | 4.59 | 0.42 | 10.07% | 4.16 | 4.59 | 473988 | 20877 | 7.32% |
| 2026-04-21 | 4.11 | 4.17 | 0.07 | 1.71% | 4.08 | 4.19 | 162738 | 6717 | 2.51% |
| 2026-04-20 | 4.03 | 4.10 | 0.06 | 1.49% | 4.01 | 4.16 | 171641 | 7016 | 2.65% |
| 2026-04-17 | 4.20 | 4.04 | -0.15 | -3.58% | 4.00 | 4.20 | 249692 | 10127 | 3.85% |
| 2026-04-16 | 4.09 | 4.19 | 0.11 | 2.70% | 4.07 | 4.20 | 164166 | 6809 | 2.53% |
| 2026-04-15 | 4.19 | 4.08 | -0.11 | -2.63% | 4.06 | 4.20 | 157063 | 6454 | 2.42% |
| 2026-04-14 | 4.16 | 4.19 | 0.04 | 0.96% | 4.03 | 4.19 | 250500 | 10374 | 3.87% |
| 2026-04-13 | 3.95 | 4.15 | 0.20 | 5.06% | 3.90 | 4.24 | 364738 | 15037 | 5.63% |
| 2026-04-10 | 3.88 | 3.95 | 0.14 | 3.67% | 3.84 | 4.12 | 223725 | 8898 | 3.45% |
| 2026-04-09 | 3.87 | 3.81 | -0.07 | -1.80% | 3.79 | 3.89 | 105078 | 4017 | 1.62% |
| 2026-04-08 | 3.88 | 3.88 | 0.08 | 2.11% | 3.82 | 3.89 | 133598 | 5155 | 2.06% |
| 2026-04-07 | 3.71 | 3.80 | 0.11 | 2.98% | 3.68 | 3.84 | 159656 | 6042 | 2.46% |
| 2026-04-03 | 3.87 | 3.69 | -0.18 | -4.65% | 3.67 | 3.88 | 134057 | 4996 | 2.07% |
| 2026-04-02 | 3.85 | 3.87 | 0.04 | 1.04% | 3.77 | 3.91 | 166877 | 6418 | 2.58% |
| 2026-04-01 | 3.88 | 3.83 | 0.01 | 0.26% | 3.79 | 3.91 | 143766 | 5507 | 2.22% |
| 2026-03-31 | 3.95 | 3.82 | -0.12 | -3.05% | 3.81 | 3.99 | 147893 | 5784 | 2.28% |
| 2026-03-30 | 3.85 | 3.94 | 0.04 | 1.03% | 3.84 | 3.99 | 132128 | 5171 | 2.04% |
| 2026-03-27 | 3.80 | 3.90 | 0.06 | 1.56% | 3.80 | 3.92 | 97857 | 3788 | 1.51% |
| 2026-03-26 | 3.92 | 3.84 | -0.04 | -1.03% | 3.81 | 3.95 | 111829 | 4324 | 1.73% |
| 2026-03-25 | 3.87 | 3.88 | 0.05 | 1.31% | 3.81 | 3.92 | 150268 | 5812 | 2.32% |
| 2026-03-24 | 3.70 | 3.83 | 0.23 | 6.39% | 3.65 | 3.85 | 216263 | 8118 | 3.34% |
| 2026-03-23 | 3.79 | 3.60 | -0.25 | -6.49% | 3.58 | 3.82 | 202340 | 7473 | 3.12% |
| 2026-03-20 | 3.98 | 3.85 | -0.11 | -2.78% | 3.84 | 4.00 | 136594 | 5323 | 2.11% |
| 2026-03-19 | 4.06 | 3.96 | -0.14 | -3.41% | 3.93 | 4.09 | 161793 | 6476 | 2.50% |
| 2026-03-18 | 4.04 | 4.10 | 0.06 | 1.49% | 4.00 | 4.10 | 117801 | 4767 | 1.82% |
| 2026-03-17 | 4.12 | 4.04 | -0.06 | -1.46% | 4.03 | 4.14 | 134674 | 5491 | 2.08% |
| 2026-03-16 | 4.08 | 4.10 | -0.01 | -0.24% | 4.08 | 4.17 | 115990 | 4758 | 1.79% |