当前时间：2026-06-22 14:23:42 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 3.98 | 4.08 | 0.10 | 2.51% | 3.87 | 4.17 | 456577 | 18428 | 3.38% |
| 2026-06-17 | 4.08 | 3.98 | -0.11 | -2.69% | 3.93 | 4.10 | 488399 | 19534 | 3.61% |
| 2026-06-16 | 4.08 | 4.09 | 0.00 | 0.00% | 4.03 | 4.14 | 359886 | 14743 | 2.66% |
| 2026-06-15 | 4.01 | 4.09 | 0.06 | 1.49% | 3.97 | 4.10 | 442096 | 17845 | 3.27% |
| 2026-06-12 | 4.22 | 4.03 | -0.13 | -3.13% | 4.03 | 4.23 | 261570 | 10717 | 1.93% |
| 2026-06-11 | 3.98 | 4.16 | 0.15 | 3.74% | 3.91 | 4.24 | 409832 | 16876 | 3.03% |
| 2026-06-10 | 4.17 | 4.01 | -0.16 | -3.84% | 3.92 | 4.17 | 367639 | 14763 | 2.72% |
| 2026-06-09 | 4.23 | 4.17 | -0.01 | -0.24% | 4.10 | 4.25 | 234843 | 9731 | 1.74% |
| 2026-06-08 | 4.15 | 4.18 | -0.13 | -3.02% | 4.10 | 4.35 | 279526 | 11762 | 2.07% |
| 2026-06-05 | 4.41 | 4.31 | -0.10 | -2.27% | 4.28 | 4.51 | 368322 | 16111 | 2.72% |
| 2026-06-04 | 4.44 | 4.41 | -0.05 | -1.12% | 4.37 | 4.47 | 267775 | 11799 | 1.98% |
| 2026-06-03 | 4.40 | 4.46 | 0.05 | 1.13% | 4.34 | 4.50 | 328032 | 14483 | 2.43% |
| 2026-06-02 | 4.54 | 4.41 | -0.14 | -3.08% | 4.33 | 4.57 | 413338 | 18169 | 3.06% |
| 2026-06-01 | 4.50 | 4.55 | 0.01 | 0.22% | 4.49 | 4.78 | 752890 | 34873 | 5.57% |
| 2026-05-29 | 4.62 | 4.54 | -0.08 | -1.73% | 4.27 | 4.71 | 744008 | 33134 | 5.50% |
| 2026-05-28 | 4.50 | 4.62 | 0.10 | 2.21% | 4.43 | 4.65 | 613315 | 28038 | 4.53% |
| 2026-05-27 | 4.27 | 4.52 | 0.23 | 5.36% | 4.22 | 4.70 | 934455 | 42100 | 6.91% |
| 2026-05-26 | 4.30 | 4.29 | 0.00 | 0.00% | 4.17 | 4.35 | 334076 | 14195 | 2.47% |
| 2026-05-25 | 4.34 | 4.29 | -0.05 | -1.15% | 4.27 | 4.45 | 353561 | 15354 | 2.61% |
| 2026-05-22 | 4.24 | 4.34 | 0.09 | 2.12% | 4.13 | 4.41 | 381749 | 16468 | 2.82% |
| 2026-05-21 | 4.47 | 4.25 | -0.21 | -4.71% | 4.24 | 4.52 | 463824 | 20218 | 3.43% |
| 2026-05-20 | 4.38 | 4.46 | 0.12 | 2.76% | 4.30 | 4.58 | 469950 | 20904 | 3.47% |
| 2026-05-19 | 4.50 | 4.34 | -0.16 | -3.56% | 4.28 | 4.55 | 404081 | 17730 | 2.99% |
| 2026-05-18 | 4.36 | 4.50 | 0.07 | 1.58% | 4.25 | 4.66 | 542164 | 24378 | 4.01% |
| 2026-05-15 | 4.55 | 4.43 | -0.12 | -2.64% | 4.39 | 4.66 | 540924 | 24466 | 4.00% |
| 2026-05-14 | 4.85 | 4.55 | -0.28 | -5.80% | 4.48 | 4.89 | 745878 | 34416 | 5.51% |
| 2026-05-13 | 4.61 | 4.83 | 0.19 | 4.09% | 4.60 | 4.89 | 712070 | 34104 | 5.26% |
| 2026-05-12 | 4.88 | 4.64 | -0.15 | -3.13% | 4.61 | 4.88 | 444726 | 20786 | 3.29% |
| 2026-05-11 | 4.82 | 4.79 | -0.03 | -0.62% | 4.54 | 4.89 | 820105 | 38631 | 6.06% |
| 2026-05-08 | 4.69 | 4.82 | 0.12 | 2.55% | 4.56 | 4.90 | 687430 | 32734 | 5.08% |
| 2026-05-07 | 4.71 | 4.70 | -0.02 | -0.42% | 4.70 | 5.17 | 915550 | 44542 | 6.77% |
| 2026-05-06 | 4.74 | 4.72 | 0.04 | 0.85% | 4.61 | 4.81 | 477898 | 22463 | 3.53% |
| 2026-04-30 | 4.45 | 4.68 | 0.24 | 5.41% | 4.41 | 4.75 | 664738 | 30506 | 4.91% |
| 2026-04-29 | 4.56 | 4.44 | -0.12 | -2.63% | 4.42 | 4.63 | 479751 | 21704 | 3.55% |
| 2026-04-28 | 4.55 | 4.56 | 0.01 | 0.22% | 4.47 | 4.65 | 341762 | 15541 | 2.53% |
| 2026-04-27 | 4.53 | 4.55 | 0.07 | 1.56% | 4.43 | 4.58 | 373492 | 16847 | 2.76% |
| 2026-04-24 | 4.28 | 4.48 | 0.15 | 3.46% | 4.22 | 4.53 | 433157 | 18924 | 3.20% |
| 2026-04-23 | 4.48 | 4.33 | -0.15 | -3.35% | 4.30 | 4.49 | 437776 | 19141 | 3.24% |
| 2026-04-22 | 4.53 | 4.48 | -0.01 | -0.22% | 4.40 | 4.56 | 372066 | 16688 | 2.75% |
| 2026-04-21 | 4.52 | 4.49 | -0.04 | -0.88% | 4.41 | 4.53 | 375717 | 16737 | 2.78% |
| 2026-04-20 | 4.64 | 4.53 | -0.16 | -3.41% | 4.47 | 4.69 | 506132 | 23017 | 3.74% |
| 2026-04-17 | 4.74 | 4.69 | -0.05 | -1.05% | 4.65 | 4.78 | 459748 | 21641 | 3.40% |
| 2026-04-16 | 4.75 | 4.74 | 0.01 | 0.21% | 4.60 | 4.80 | 548800 | 25806 | 4.06% |
| 2026-04-15 | 4.68 | 4.73 | 0.02 | 0.42% | 4.60 | 4.80 | 665251 | 31417 | 4.92% |
| 2026-04-14 | 4.60 | 4.71 | 0.20 | 4.43% | 4.53 | 4.94 | 1255350 | 59654 | 9.28% |
| 2026-04-13 | 4.21 | 4.51 | 0.24 | 5.62% | 4.10 | 4.54 | 945544 | 41146 | 6.99% |
| 2026-04-10 | 4.23 | 4.27 | 0.01 | 0.23% | 4.18 | 4.38 | 525231 | 22443 | 3.90% |
| 2026-04-09 | 4.31 | 4.26 | -0.10 | -2.29% | 4.20 | 4.39 | 420494 | 17951 | 3.12% |
| 2026-04-08 | 4.23 | 4.36 | 0.17 | 4.06% | 4.22 | 4.37 | 498319 | 21498 | 3.70% |
| 2026-04-07 | 4.14 | 4.19 | 0.08 | 1.95% | 4.09 | 4.27 | 430713 | 18059 | 3.20% |
| 2026-04-03 | 4.28 | 4.11 | -0.14 | -3.29% | 4.09 | 4.30 | 376484 | 15597 | 2.79% |
| 2026-04-02 | 4.30 | 4.25 | -0.09 | -2.07% | 4.15 | 4.32 | 514712 | 21722 | 3.82% |
| 2026-04-01 | 4.32 | 4.34 | 0.11 | 2.60% | 4.19 | 4.40 | 534901 | 22989 | 3.97% |
| 2026-03-31 | 4.32 | 4.23 | -0.08 | -1.86% | 4.22 | 4.41 | 523332 | 22586 | 3.88% |
| 2026-03-30 | 4.35 | 4.31 | -0.11 | -2.49% | 4.13 | 4.40 | 958974 | 40997 | 7.12% |
| 2026-03-27 | 4.18 | 4.42 | 0.24 | 5.74% | 4.09 | 4.60 | 1286452 | 56320 | 9.55% |
| 2026-03-26 | 4.22 | 4.18 | -0.03 | -0.71% | 4.16 | 4.38 | 637952 | 27106 | 4.74% |
| 2026-03-25 | 4.09 | 4.21 | 0.16 | 3.95% | 4.04 | 4.22 | 629400 | 26123 | 4.67% |
| 2026-03-24 | 3.92 | 4.05 | 0.21 | 5.47% | 3.80 | 4.06 | 695708 | 27345 | 5.16% |
| 2026-03-23 | 3.70 | 3.84 | 0.07 | 1.86% | 3.65 | 4.00 | 1006376 | 38649 | 7.47% |
| 2026-03-20 | 4.05 | 3.77 | -0.20 | -5.04% | 3.75 | 4.09 | 1103118 | 43084 | 8.19% |
| 2026-03-19 | 4.28 | 3.97 | -0.26 | -6.15% | 3.90 | 4.38 | 1379197 | 56809 | 10.24% |
| 2026-03-18 | 4.13 | 4.23 | 0.13 | 3.17% | 4.05 | 4.25 | 731739 | 30349 | 5.43% |
| 2026-03-17 | 4.06 | 4.10 | 0.07 | 1.74% | 4.03 | 4.25 | 786976 | 32655 | 5.84% |
| 2026-03-16 | 4.16 | 4.03 | -0.07 | -1.71% | 3.96 | 4.19 | 810396 | 32821 | 6.02% |