当前时间：2026-06-25 13:39:38 星期四交易中
| 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 | 4.03 | 4.09 | 0.07 | 1.74% | 3.84 | 4.15 | 4875112 | 195380 | 24.33% |
| 2026-06-23 | 4.21 | 4.02 | -0.19 | -4.51% | 3.97 | 4.29 | 5373926 | 218610 | 26.82% |
| 2026-06-22 | 3.91 | 4.21 | 0.38 | 9.92% | 3.85 | 4.21 | 5786886 | 239103 | 28.89% |
| 2026-06-18 | 3.81 | 3.83 | 0.00 | 0.00% | 3.67 | 3.91 | 4293222 | 163826 | 21.43% |
| 2026-06-17 | 4.01 | 3.83 | -0.32 | -7.71% | 3.80 | 4.04 | 5289956 | 206082 | 26.41% |
| 2026-06-16 | 4.08 | 4.15 | 0.14 | 3.49% | 3.87 | 4.21 | 6275538 | 254301 | 31.32% |
| 2026-06-15 | 4.10 | 4.01 | -0.39 | -8.86% | 3.98 | 4.16 | 6768179 | 273700 | 33.78% |
| 2026-06-12 | 4.40 | 4.40 | -0.49 | -10.02% | 4.40 | 4.64 | 6643430 | 294548 | 33.16% |
| 2026-06-11 | 4.89 | 4.89 | -0.54 | -9.94% | 4.89 | 4.89 | 448303 | 21922 | 2.24% |
| 2026-06-10 | 5.70 | 5.43 | -0.27 | -4.74% | 5.26 | 5.96 | 7441618 | 414600 | 37.15% |
| 2026-06-09 | 5.99 | 5.70 | -0.03 | -0.52% | 5.49 | 6.16 | 9681407 | 560721 | 48.33% |
| 2026-06-08 | 5.21 | 5.73 | 0.52 | 9.98% | 5.10 | 5.73 | 4877236 | 270443 | 24.35% |
| 2026-06-05 | 4.86 | 5.21 | 0.47 | 9.92% | 4.82 | 5.21 | 7792544 | 400376 | 38.90% |
| 2026-06-04 | 4.87 | 4.74 | -0.14 | -2.87% | 4.66 | 5.08 | 4883524 | 234378 | 24.38% |
| 2026-06-03 | 4.88 | 4.88 | -0.09 | -1.81% | 4.74 | 5.10 | 7668822 | 375550 | 38.28% |
| 2026-06-02 | 4.70 | 4.97 | 0.45 | 9.96% | 4.55 | 4.97 | 5741868 | 274016 | 28.66% |
| 2026-06-01 | 3.95 | 4.52 | 0.41 | 9.98% | 3.90 | 4.52 | 3696337 | 160531 | 18.45% |
| 2026-05-29 | 4.51 | 4.11 | -0.46 | -10.07% | 4.11 | 4.84 | 5973704 | 260444 | 29.82% |
| 2026-05-28 | 4.24 | 4.57 | -0.01 | -0.22% | 4.13 | 4.96 | 7431794 | 344740 | 37.10% |
| 2026-05-27 | 4.70 | 4.58 | -0.07 | -1.51% | 4.44 | 4.84 | 6344314 | 292917 | 31.67% |
| 2026-05-26 | 4.91 | 4.65 | -0.15 | -3.13% | 4.60 | 5.16 | 8785131 | 426481 | 43.85% |
| 2026-05-25 | 4.59 | 4.80 | 0.44 | 10.09% | 4.50 | 4.80 | 7745467 | 365413 | 38.66% |
| 2026-05-22 | 3.86 | 4.36 | 0.40 | 10.10% | 3.71 | 4.36 | 6475560 | 269415 | 32.32% |
| 2026-05-21 | 4.38 | 3.96 | -0.31 | -7.26% | 3.84 | 4.70 | 9256905 | 393164 | 46.21% |
| 2026-05-20 | 4.27 | 4.27 | 0.39 | 10.05% | 4.03 | 4.27 | 5234684 | 222955 | 26.13% |
| 2026-05-19 | 3.88 | 3.88 | 0.35 | 9.92% | 3.88 | 3.88 | 625609 | 24273 | 3.12% |
| 2026-05-18 | 3.21 | 3.53 | 0.32 | 9.97% | 3.15 | 3.53 | 3416072 | 113785 | 17.05% |
| 2026-05-15 | 2.94 | 3.21 | 0.29 | 9.93% | 2.90 | 3.21 | 2294323 | 71753 | 11.45% |
| 2026-05-14 | 3.04 | 2.92 | -0.11 | -3.63% | 2.92 | 3.05 | 584276 | 17292 | 2.92% |
| 2026-05-13 | 2.98 | 3.03 | 0.08 | 2.71% | 2.95 | 3.05 | 693225 | 20877 | 3.46% |
| 2026-05-12 | 3.01 | 2.95 | -0.08 | -2.64% | 2.93 | 3.02 | 639026 | 18954 | 3.19% |
| 2026-05-11 | 3.03 | 3.03 | 0.01 | 0.33% | 3.00 | 3.08 | 691143 | 20934 | 3.45% |
| 2026-05-08 | 3.03 | 3.02 | -0.01 | -0.33% | 3.00 | 3.05 | 748744 | 22629 | 3.74% |
| 2026-05-07 | 3.00 | 3.03 | 0.06 | 2.02% | 3.00 | 3.07 | 904632 | 27430 | 4.52% |
| 2026-05-06 | 2.91 | 2.97 | 0.07 | 2.41% | 2.91 | 2.99 | 1010207 | 29905 | 5.04% |
| 2026-04-30 | 2.82 | 2.90 | 0.11 | 3.94% | 2.80 | 2.94 | 1155061 | 33538 | 5.77% |
| 2026-04-29 | 2.71 | 2.79 | 0.05 | 1.82% | 2.70 | 2.83 | 526380 | 14731 | 2.63% |
| 2026-04-28 | 2.81 | 2.74 | -0.08 | -2.84% | 2.73 | 2.81 | 466502 | 12897 | 2.33% |
| 2026-04-27 | 2.74 | 2.82 | 0.06 | 2.17% | 2.65 | 2.84 | 732717 | 20287 | 3.66% |
| 2026-04-24 | 2.78 | 2.76 | -0.04 | -1.43% | 2.72 | 2.79 | 486157 | 13390 | 2.42% |
| 2026-04-23 | 2.83 | 2.80 | -0.01 | -0.36% | 2.76 | 2.84 | 515189 | 14387 | 2.57% |
| 2026-04-22 | 2.84 | 2.81 | -0.04 | -1.40% | 2.78 | 2.85 | 615193 | 17255 | 3.07% |
| 2026-04-21 | 2.90 | 2.85 | -0.05 | -1.72% | 2.83 | 2.91 | 724206 | 20675 | 3.61% |
| 2026-04-20 | 2.84 | 2.90 | 0.03 | 1.05% | 2.84 | 2.98 | 1229346 | 35692 | 6.13% |
| 2026-04-17 | 2.87 | 2.87 | -0.03 | -1.03% | 2.81 | 2.97 | 1808638 | 52228 | 9.01% |
| 2026-04-16 | 2.65 | 2.90 | 0.26 | 9.85% | 2.64 | 2.90 | 1248514 | 35501 | 6.22% |
| 2026-04-15 | 2.72 | 2.64 | -0.07 | -2.58% | 2.64 | 2.72 | 382769 | 10204 | 1.91% |
| 2026-04-14 | 2.73 | 2.71 | -0.01 | -0.37% | 2.67 | 2.76 | 519330 | 14060 | 2.59% |
| 2026-04-13 | 2.68 | 2.72 | 0.03 | 1.12% | 2.67 | 2.74 | 593909 | 16130 | 2.96% |
| 2026-04-10 | 2.72 | 2.69 | -0.05 | -1.82% | 2.67 | 2.74 | 785273 | 21211 | 3.91% |
| 2026-04-09 | 2.79 | 2.74 | 0.01 | 0.37% | 2.70 | 2.80 | 1510476 | 41521 | 7.53% |
| 2026-04-08 | 2.54 | 2.73 | 0.25 | 10.08% | 2.54 | 2.73 | 627770 | 16743 | 3.13% |
| 2026-04-07 | 2.44 | 2.48 | 0.03 | 1.22% | 2.43 | 2.49 | 324912 | 8001 | 1.62% |
| 2026-04-03 | 2.56 | 2.45 | -0.10 | -3.92% | 2.44 | 2.57 | 410281 | 10168 | 2.04% |
| 2026-04-02 | 2.61 | 2.55 | -0.06 | -2.30% | 2.53 | 2.61 | 356084 | 9149 | 1.77% |
| 2026-04-01 | 2.65 | 2.61 | 0.02 | 0.77% | 2.59 | 2.65 | 290996 | 7614 | 1.45% |
| 2026-03-31 | 2.65 | 2.59 | -0.06 | -2.26% | 2.59 | 2.70 | 356755 | 9421 | 1.78% |
| 2026-03-30 | 2.60 | 2.65 | 0.01 | 0.38% | 2.57 | 2.66 | 330075 | 8650 | 1.64% |
| 2026-03-27 | 2.57 | 2.64 | 0.03 | 1.15% | 2.57 | 2.65 | 287754 | 7558 | 1.43% |
| 2026-03-26 | 2.67 | 2.61 | -0.07 | -2.61% | 2.59 | 2.72 | 393771 | 10424 | 1.96% |
| 2026-03-25 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.71 | 406332 | 10860 | 2.02% |
| 2026-03-24 | 2.59 | 2.64 | 0.11 | 4.35% | 2.53 | 2.64 | 552362 | 14291 | 2.75% |
| 2026-03-23 | 2.65 | 2.53 | -0.16 | -5.95% | 2.51 | 2.65 | 665781 | 17198 | 3.32% |
| 2026-03-20 | 2.81 | 2.69 | -0.11 | -3.93% | 2.69 | 2.82 | 670302 | 18248 | 3.34% |
| 2026-03-19 | 2.84 | 2.80 | -0.06 | -2.10% | 2.79 | 2.87 | 565978 | 16035 | 2.82% |
| 2026-03-18 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.88 | 487404 | 13884 | 2.43% |
| 2026-03-17 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.91 | 723170 | 20758 | 3.60% |