当前时间：2026-05-30 01:13:35 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 3.64 | 3.46 | -0.18 | -4.95% | 3.43 | 3.65 | 3009302 | 105594 | 5.15% |
| 2026-05-28 | 3.56 | 3.64 | 0.08 | 2.25% | 3.52 | 3.65 | 2684322 | 96641 | 4.59% |
| 2026-05-27 | 3.64 | 3.56 | -0.12 | -3.26% | 3.53 | 3.77 | 2964572 | 107668 | 5.07% |
| 2026-05-26 | 3.74 | 3.68 | -0.09 | -2.39% | 3.58 | 3.74 | 2992766 | 109054 | 5.12% |
| 2026-05-25 | 3.87 | 3.77 | -0.06 | -1.57% | 3.73 | 3.91 | 2540752 | 96026 | 4.35% |
| 2026-05-22 | 3.77 | 3.83 | 0.07 | 1.86% | 3.69 | 3.85 | 2805500 | 106494 | 4.80% |
| 2026-05-21 | 4.04 | 3.76 | -0.29 | -7.16% | 3.73 | 4.05 | 5329090 | 207436 | 9.12% |
| 2026-05-20 | 4.21 | 4.05 | -0.25 | -5.81% | 4.00 | 4.22 | 4825020 | 196501 | 8.26% |
| 2026-05-19 | 4.40 | 4.30 | -0.05 | -1.15% | 4.24 | 4.48 | 5165068 | 223909 | 8.84% |
| 2026-05-18 | 4.55 | 4.35 | -0.32 | -6.85% | 4.29 | 4.60 | 6420080 | 282770 | 10.98% |
| 2026-05-15 | 4.90 | 4.67 | -0.23 | -4.69% | 4.53 | 4.90 | 11670335 | 544792 | 19.97% |
| 2026-05-14 | 4.50 | 4.90 | 0.45 | 10.11% | 4.49 | 4.90 | 7942360 | 384204 | 13.59% |
| 2026-05-13 | 4.27 | 4.45 | 0.13 | 3.01% | 4.27 | 4.50 | 5934276 | 263649 | 10.15% |
| 2026-05-12 | 4.49 | 4.32 | -0.09 | -2.04% | 4.25 | 4.54 | 4127523 | 178785 | 7.06% |
| 2026-05-11 | 4.49 | 4.41 | -0.02 | -0.45% | 4.37 | 4.55 | 4061751 | 180269 | 6.95% |
| 2026-05-08 | 4.40 | 4.43 | -0.03 | -0.67% | 4.35 | 4.47 | 3201352 | 141090 | 5.48% |
| 2026-05-07 | 4.38 | 4.46 | 0.07 | 1.59% | 4.35 | 4.52 | 3695990 | 164701 | 6.32% |
| 2026-05-06 | 4.30 | 4.39 | 0.16 | 3.78% | 4.26 | 4.41 | 3607238 | 156897 | 6.17% |
| 2026-04-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.20 | 4.34 | 2930328 | 124155 | 5.01% |
| 2026-04-29 | 4.05 | 4.29 | -0.06 | -1.38% | 4.05 | 4.35 | 3977503 | 168554 | 6.81% |
| 2026-04-28 | 4.35 | 4.35 | -0.02 | -0.46% | 4.31 | 4.44 | 2993790 | 130652 | 5.12% |
| 2026-04-27 | 4.33 | 4.37 | 0.01 | 0.23% | 4.31 | 4.41 | 2457858 | 107259 | 4.21% |
| 2026-04-24 | 4.51 | 4.36 | -0.20 | -4.39% | 4.33 | 4.55 | 4092129 | 179659 | 7.00% |
| 2026-04-23 | 4.72 | 4.56 | -0.15 | -3.18% | 4.51 | 4.79 | 4611195 | 211722 | 7.89% |
| 2026-04-22 | 4.70 | 4.71 | -0.17 | -3.48% | 4.63 | 4.76 | 5923299 | 277737 | 10.13% |
| 2026-04-21 | 4.68 | 4.88 | 0.23 | 4.95% | 4.62 | 5.10 | 9601906 | 468903 | 16.43% |
| 2026-04-20 | 4.49 | 4.65 | 0.20 | 4.49% | 4.43 | 4.67 | 7399884 | 339032 | 12.66% |
| 2026-04-17 | 4.43 | 4.45 | 0.02 | 0.45% | 4.34 | 4.48 | 3942200 | 173866 | 6.75% |
| 2026-04-16 | 4.34 | 4.43 | 0.06 | 1.37% | 4.26 | 4.47 | 4437316 | 194904 | 7.59% |
| 2026-04-15 | 4.45 | 4.37 | -0.06 | -1.35% | 4.35 | 4.56 | 4790407 | 212910 | 8.20% |
| 2026-04-14 | 4.57 | 4.43 | -0.13 | -2.85% | 4.35 | 4.59 | 5615063 | 248469 | 9.61% |
| 2026-04-13 | 4.40 | 4.56 | 0.12 | 2.70% | 4.37 | 4.67 | 6387550 | 289017 | 10.93% |
| 2026-04-10 | 4.45 | 4.44 | 0.04 | 0.91% | 4.37 | 4.53 | 4890920 | 217211 | 8.37% |
| 2026-04-09 | 4.49 | 4.40 | -0.12 | -2.65% | 4.33 | 4.49 | 3969036 | 174490 | 6.79% |
| 2026-04-08 | 4.54 | 4.52 | 0.14 | 3.20% | 4.40 | 4.55 | 5466665 | 244329 | 9.35% |
| 2026-04-07 | 4.30 | 4.38 | 0.17 | 4.04% | 4.23 | 4.47 | 5902586 | 257966 | 10.10% |
| 2026-04-03 | 4.48 | 4.21 | -0.31 | -6.86% | 4.20 | 4.50 | 5602044 | 239622 | 9.59% |
| 2026-04-02 | 4.70 | 4.52 | -0.30 | -6.22% | 4.46 | 4.73 | 6607322 | 301864 | 11.31% |
| 2026-04-01 | 4.84 | 4.82 | 0.07 | 1.47% | 4.67 | 4.98 | 6145874 | 297506 | 10.52% |
| 2026-03-31 | 5.00 | 4.75 | -0.31 | -6.13% | 4.74 | 5.10 | 6590646 | 323150 | 11.28% |
| 2026-03-30 | 5.24 | 5.06 | -0.27 | -5.07% | 4.81 | 5.27 | 7658451 | 383183 | 13.10% |
| 2026-03-27 | 5.25 | 5.33 | -0.07 | -1.30% | 5.12 | 5.39 | 6095095 | 322317 | 10.43% |
| 2026-03-26 | 5.74 | 5.40 | -0.39 | -6.74% | 5.32 | 5.75 | 9252953 | 506700 | 15.83% |
| 2026-03-25 | 5.72 | 5.79 | -0.08 | -1.36% | 5.70 | 5.95 | 11747890 | 683744 | 20.10% |
| 2026-03-24 | 5.81 | 5.87 | 0.07 | 1.21% | 5.50 | 5.98 | 14293555 | 824541 | 24.46% |
| 2026-03-23 | 5.20 | 5.80 | 0.43 | 8.01% | 5.20 | 5.91 | 16374848 | 936074 | 28.02% |
| 2026-03-20 | 5.23 | 5.37 | 0.06 | 1.13% | 5.05 | 5.66 | 11519474 | 619563 | 19.71% |
| 2026-03-19 | 5.48 | 5.31 | -0.21 | -3.80% | 5.25 | 5.60 | 7204264 | 389050 | 12.33% |
| 2026-03-18 | 5.60 | 5.52 | -0.11 | -1.95% | 5.39 | 5.68 | 11074573 | 610359 | 18.95% |
| 2026-03-17 | 5.16 | 5.63 | 0.51 | 9.96% | 5.14 | 5.63 | 9560074 | 531758 | 16.36% |
| 2026-03-16 | 5.37 | 5.12 | -0.30 | -5.54% | 5.03 | 5.41 | 8246912 | 426465 | 14.11% |
| 2026-03-13 | 5.77 | 5.42 | -0.45 | -7.67% | 5.38 | 5.78 | 10135155 | 560876 | 17.34% |
| 2026-03-12 | 5.80 | 5.87 | -0.09 | -1.51% | 5.70 | 6.06 | 11043675 | 646829 | 18.90% |
| 2026-03-11 | 6.00 | 5.96 | -0.11 | -1.81% | 5.80 | 6.36 | 15632133 | 949318 | 26.75% |
| 2026-03-10 | 5.78 | 6.07 | 0.29 | 5.02% | 5.60 | 6.19 | 14165934 | 837346 | 24.24% |
| 2026-03-09 | 5.65 | 5.78 | 0.22 | 3.96% | 5.65 | 6.05 | 16914548 | 984032 | 28.94% |
| 2026-03-06 | 5.07 | 5.56 | 0.51 | 10.10% | 5.00 | 5.56 | 10919286 | 581678 | 18.68% |
| 2026-03-05 | 5.29 | 5.05 | -0.10 | -1.94% | 4.95 | 5.30 | 10824364 | 549248 | 18.52% |
| 2026-03-04 | 4.94 | 5.15 | -0.01 | -0.19% | 4.74 | 5.22 | 14351881 | 727734 | 24.56% |
| 2026-03-03 | 4.75 | 5.16 | 0.47 | 10.02% | 4.74 | 5.16 | 7346980 | 376411 | 12.57% |
| 2026-03-02 | 4.66 | 4.69 | -0.32 | -6.39% | 4.66 | 5.12 | 11714552 | 565791 | 20.04% |
| 2026-02-27 | 4.98 | 5.01 | -0.02 | -0.40% | 4.94 | 5.27 | 14063110 | 712782 | 24.06% |
| 2026-02-26 | 4.93 | 5.03 | 0.15 | 3.07% | 4.80 | 5.26 | 16451066 | 821536 | 28.15% |
| 2026-02-25 | 4.87 | 4.88 | 0.14 | 2.95% | 4.76 | 5.17 | 15079447 | 743930 | 25.80% |
| 2026-02-24 | 4.50 | 4.74 | 0.43 | 9.98% | 4.50 | 4.74 | 9190215 | 432611 | 15.72% |