当前时间：2026-07-01 09:12:26 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 3.75 | 3.92 | 0.18 | 4.81% | 3.66 | 4.11 | 1046069 | 41354 | 13.52% |
| 2026-06-29 | 4.05 | 3.74 | -0.33 | -8.11% | 3.67 | 4.16 | 1020662 | 38799 | 13.19% |
| 2026-06-26 | 4.36 | 4.07 | -0.38 | -8.54% | 4.05 | 4.37 | 1033331 | 43021 | 13.36% |
| 2026-06-25 | 4.73 | 4.45 | -0.17 | -3.68% | 4.36 | 4.80 | 1037516 | 46589 | 13.41% |
| 2026-06-24 | 4.81 | 4.62 | -0.27 | -5.52% | 4.52 | 4.82 | 1148772 | 53336 | 14.85% |
| 2026-06-23 | 4.96 | 4.89 | -0.11 | -2.20% | 4.85 | 5.12 | 1272082 | 63286 | 16.44% |
| 2026-06-22 | 4.79 | 5.00 | 0.29 | 6.16% | 4.72 | 5.15 | 1390697 | 68149 | 17.98% |
| 2026-06-18 | 4.90 | 4.71 | -0.39 | -7.65% | 4.65 | 4.90 | 1430734 | 67697 | 18.49% |
| 2026-06-17 | 4.74 | 5.10 | 0.23 | 4.72% | 4.74 | 5.27 | 2021644 | 102323 | 26.13% |
| 2026-06-16 | 4.80 | 4.87 | 0.08 | 1.67% | 4.68 | 4.97 | 1921899 | 92955 | 24.84% |
| 2026-06-15 | 4.35 | 4.79 | 0.44 | 10.11% | 4.31 | 4.79 | 1161994 | 54005 | 15.02% |
| 2026-06-12 | 4.73 | 4.35 | -0.46 | -9.56% | 4.33 | 4.98 | 1719206 | 78140 | 22.22% |
| 2026-06-11 | 4.72 | 4.81 | -0.07 | -1.43% | 4.62 | 5.04 | 1612478 | 77830 | 20.84% |
| 2026-06-10 | 5.11 | 4.88 | -0.31 | -5.97% | 4.70 | 5.13 | 1799580 | 87458 | 23.26% |
| 2026-06-09 | 5.62 | 5.19 | -0.27 | -4.95% | 5.13 | 5.65 | 2816337 | 148642 | 36.40% |
| 2026-06-08 | 5.22 | 5.46 | 0.50 | 10.08% | 5.20 | 5.46 | 605144 | 32414 | 7.82% |
| 2026-06-05 | 4.51 | 4.96 | 0.45 | 9.98% | 4.39 | 4.96 | 1222514 | 58553 | 15.80% |
| 2026-06-04 | 4.62 | 4.51 | -0.13 | -2.80% | 4.43 | 4.64 | 805878 | 36325 | 10.42% |
| 2026-06-03 | 4.78 | 4.64 | -0.14 | -2.93% | 4.58 | 4.88 | 1088836 | 51190 | 14.07% |
| 2026-06-02 | 4.83 | 4.78 | -0.09 | -1.85% | 4.67 | 4.87 | 1579488 | 75259 | 20.42% |
| 2026-06-01 | 4.25 | 4.87 | 0.44 | 9.93% | 4.18 | 4.87 | 1535099 | 71850 | 19.84% |
| 2026-05-29 | 5.23 | 4.43 | -0.49 | -9.96% | 4.43 | 5.23 | 1777532 | 81496 | 22.98% |
| 2026-05-28 | 4.47 | 4.92 | 0.45 | 10.07% | 4.43 | 4.92 | 516265 | 24891 | 6.67% |
| 2026-05-27 | 4.59 | 4.47 | -0.13 | -2.83% | 4.42 | 4.70 | 1153621 | 52284 | 14.91% |
| 2026-05-26 | 4.64 | 4.60 | 0.01 | 0.22% | 4.59 | 4.84 | 1892930 | 88523 | 24.47% |
| 2026-05-25 | 4.21 | 4.59 | 0.42 | 10.07% | 4.21 | 4.59 | 1416604 | 63597 | 18.31% |
| 2026-05-22 | 4.06 | 4.17 | 0.12 | 2.96% | 4.01 | 4.18 | 559060 | 23000 | 7.23% |
| 2026-05-21 | 4.14 | 4.05 | -0.08 | -1.94% | 4.02 | 4.25 | 492611 | 20498 | 6.37% |
| 2026-05-20 | 4.09 | 4.13 | 0.03 | 0.73% | 3.96 | 4.18 | 457164 | 18669 | 5.91% |
| 2026-05-19 | 3.99 | 4.10 | 0.12 | 3.02% | 3.96 | 4.11 | 405726 | 16439 | 5.24% |
| 2026-05-18 | 4.03 | 3.98 | -0.01 | -0.25% | 3.93 | 4.04 | 333176 | 13203 | 4.31% |
| 2026-05-15 | 4.10 | 3.99 | -0.10 | -2.44% | 3.95 | 4.13 | 486653 | 19536 | 6.29% |
| 2026-05-14 | 4.25 | 4.09 | -0.15 | -3.54% | 4.07 | 4.26 | 472017 | 19489 | 6.10% |
| 2026-05-13 | 4.21 | 4.24 | 0.00 | 0.00% | 4.19 | 4.28 | 483894 | 20510 | 6.25% |
| 2026-05-12 | 4.32 | 4.24 | -0.06 | -1.40% | 4.20 | 4.39 | 576450 | 24485 | 7.45% |
| 2026-05-11 | 4.46 | 4.30 | -0.12 | -2.71% | 4.28 | 4.48 | 860314 | 37156 | 11.12% |
| 2026-05-08 | 4.36 | 4.42 | 0.05 | 1.14% | 4.28 | 4.60 | 1713750 | 76156 | 22.15% |
| 2026-05-07 | 4.09 | 4.37 | 0.29 | 7.11% | 4.05 | 4.49 | 2054757 | 90907 | 26.56% |
| 2026-05-06 | 4.00 | 4.08 | 0.09 | 2.26% | 3.97 | 4.09 | 358727 | 14522 | 4.64% |
| 2026-04-30 | 3.95 | 3.99 | 0.03 | 0.76% | 3.94 | 4.01 | 226886 | 9039 | 2.93% |
| 2026-04-29 | 3.85 | 3.96 | 0.07 | 1.80% | 3.82 | 4.04 | 311685 | 12325 | 4.04% |
| 2026-04-28 | 3.89 | 3.89 | -0.05 | -1.27% | 3.85 | 3.95 | 177384 | 6899 | 2.30% |
| 2026-04-27 | 3.85 | 3.94 | 0.07 | 1.81% | 3.76 | 3.95 | 278694 | 10758 | 3.61% |
| 2026-04-24 | 3.84 | 3.87 | 0.00 | 0.00% | 3.83 | 3.91 | 210318 | 8132 | 2.72% |
| 2026-04-23 | 3.97 | 3.87 | -0.07 | -1.78% | 3.84 | 3.98 | 277137 | 10764 | 3.59% |
| 2026-04-22 | 3.96 | 3.94 | -0.05 | -1.25% | 3.91 | 3.98 | 293619 | 11559 | 3.80% |
| 2026-04-21 | 4.04 | 3.99 | -0.06 | -1.48% | 3.95 | 4.04 | 304752 | 12128 | 3.95% |
| 2026-04-20 | 4.08 | 4.05 | -0.02 | -0.49% | 3.99 | 4.09 | 402570 | 16235 | 5.21% |
| 2026-04-17 | 4.13 | 4.07 | -0.10 | -2.40% | 4.04 | 4.24 | 990472 | 40559 | 12.83% |
| 2026-04-16 | 3.81 | 4.17 | 0.38 | 10.03% | 3.75 | 4.17 | 824251 | 33634 | 10.67% |
| 2026-04-15 | 3.96 | 3.79 | -0.17 | -4.29% | 3.79 | 3.98 | 358508 | 13802 | 4.64% |
| 2026-04-14 | 3.82 | 3.96 | 0.16 | 4.21% | 3.75 | 4.06 | 593996 | 23275 | 7.69% |
| 2026-04-13 | 3.77 | 3.80 | 0.03 | 0.80% | 3.74 | 3.82 | 123752 | 4695 | 1.60% |
| 2026-04-10 | 3.74 | 3.77 | 0.06 | 1.62% | 3.73 | 3.90 | 212080 | 8067 | 2.75% |
| 2026-04-09 | 3.70 | 3.71 | -0.03 | -0.80% | 3.67 | 3.74 | 135369 | 5004 | 1.75% |
| 2026-04-08 | 3.69 | 3.74 | 0.12 | 3.31% | 3.62 | 3.75 | 195143 | 7210 | 2.53% |
| 2026-04-07 | 3.46 | 3.62 | 0.18 | 5.23% | 3.44 | 3.65 | 226148 | 8081 | 2.93% |
| 2026-04-03 | 3.70 | 3.44 | -0.24 | -6.52% | 3.42 | 3.70 | 271201 | 9496 | 3.51% |
| 2026-04-02 | 3.77 | 3.68 | -0.11 | -2.90% | 3.65 | 3.80 | 148924 | 5524 | 1.93% |
| 2026-04-01 | 3.84 | 3.79 | 0.01 | 0.26% | 3.75 | 3.89 | 176730 | 6706 | 2.29% |
| 2026-03-31 | 3.86 | 3.78 | -0.05 | -1.31% | 3.78 | 3.89 | 133203 | 5112 | 1.72% |
| 2026-03-30 | 3.78 | 3.83 | -0.01 | -0.26% | 3.74 | 3.84 | 137421 | 5221 | 1.78% |
| 2026-03-27 | 3.77 | 3.84 | 0.02 | 0.52% | 3.76 | 3.86 | 119682 | 4575 | 1.55% |
| 2026-03-26 | 3.89 | 3.82 | -0.07 | -1.80% | 3.80 | 3.92 | 156810 | 6029 | 2.03% |
| 2026-03-25 | 3.82 | 3.89 | 0.08 | 2.10% | 3.80 | 3.91 | 176883 | 6842 | 2.29% |
| 2026-03-24 | 3.69 | 3.81 | 0.18 | 4.96% | 3.67 | 3.82 | 268771 | 10076 | 3.48% |
| 2026-03-23 | 3.75 | 3.63 | -0.20 | -5.22% | 3.58 | 3.83 | 254230 | 9412 | 3.29% |