当前时间：2026-06-29 16:09:50 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 3.81 | 3.72 | -0.08 | -2.11% | 3.68 | 3.81 | 132212 | 4953 | 2.21% |
| 2026-06-25 | 3.84 | 3.80 | -0.05 | -1.30% | 3.70 | 3.85 | 136442 | 5171 | 2.28% |
| 2026-06-24 | 4.02 | 3.85 | -0.18 | -4.47% | 3.80 | 4.03 | 134860 | 5229 | 2.25% |
| 2026-06-23 | 4.01 | 4.03 | 0.01 | 0.25% | 3.97 | 4.15 | 129079 | 5252 | 2.16% |
| 2026-06-22 | 3.98 | 4.02 | 0.02 | 0.50% | 3.80 | 4.02 | 157855 | 6141 | 2.64% |
| 2026-06-18 | 4.01 | 4.00 | -0.02 | -0.50% | 3.92 | 4.04 | 94570 | 3770 | 1.58% |
| 2026-06-17 | 4.11 | 4.02 | -0.10 | -2.43% | 3.98 | 4.11 | 122412 | 4921 | 2.05% |
| 2026-06-16 | 4.11 | 4.12 | 0.01 | 0.24% | 4.04 | 4.14 | 97660 | 3997 | 1.63% |
| 2026-06-15 | 4.20 | 4.11 | -0.07 | -1.67% | 4.08 | 4.30 | 120903 | 5039 | 2.02% |
| 2026-06-12 | 4.13 | 4.18 | 0.09 | 2.20% | 4.09 | 4.21 | 101034 | 4202 | 1.69% |
| 2026-06-11 | 4.15 | 4.09 | -0.08 | -1.92% | 4.03 | 4.19 | 116052 | 4737 | 1.94% |
| 2026-06-10 | 4.25 | 4.17 | -0.09 | -2.11% | 4.11 | 4.28 | 142983 | 5963 | 2.39% |
| 2026-06-09 | 4.27 | 4.26 | 0.01 | 0.24% | 4.18 | 4.32 | 98844 | 4215 | 1.65% |
| 2026-06-08 | 4.28 | 4.25 | -0.09 | -2.07% | 4.17 | 4.39 | 112785 | 4828 | 1.89% |
| 2026-06-05 | 4.30 | 4.34 | 0.05 | 1.17% | 4.22 | 4.40 | 110546 | 4781 | 1.85% |
| 2026-06-04 | 4.33 | 4.29 | -0.08 | -1.83% | 4.25 | 4.42 | 87956 | 3797 | 1.47% |
| 2026-06-03 | 4.46 | 4.37 | -0.09 | -2.02% | 4.35 | 4.46 | 101108 | 4426 | 1.69% |
| 2026-06-02 | 4.59 | 4.46 | -0.12 | -2.62% | 4.41 | 4.62 | 110558 | 4938 | 1.85% |
| 2026-06-01 | 4.40 | 4.58 | 0.15 | 3.39% | 4.38 | 4.63 | 141681 | 6452 | 2.37% |
| 2026-05-29 | 4.44 | 4.43 | -0.01 | -0.23% | 4.39 | 4.52 | 141593 | 6321 | 2.37% |
| 2026-05-28 | 4.43 | 4.44 | 0.01 | 0.23% | 4.30 | 4.48 | 126889 | 5601 | 2.12% |
| 2026-05-27 | 4.54 | 4.43 | -0.11 | -2.42% | 4.38 | 4.55 | 110151 | 4888 | 1.84% |
| 2026-05-26 | 4.58 | 4.54 | -0.04 | -0.87% | 4.46 | 4.58 | 133029 | 6014 | 2.22% |
| 2026-05-25 | 4.63 | 4.58 | -0.05 | -1.08% | 4.53 | 4.67 | 117457 | 5377 | 1.96% |
| 2026-05-22 | 4.69 | 4.63 | -0.01 | -0.22% | 4.55 | 4.69 | 147780 | 6790 | 2.47% |
| 2026-05-21 | 4.84 | 4.64 | -0.16 | -3.33% | 4.62 | 4.90 | 160042 | 7622 | 2.68% |
| 2026-05-20 | 4.99 | 4.80 | -0.20 | -4.00% | 4.77 | 4.99 | 163035 | 7857 | 2.73% |
| 2026-05-19 | 4.99 | 5.00 | 0.03 | 0.60% | 4.91 | 5.04 | 124618 | 6203 | 2.08% |
| 2026-05-18 | 5.02 | 4.97 | -0.05 | -1.00% | 4.92 | 5.06 | 153264 | 7588 | 2.56% |
| 2026-05-15 | 5.03 | 5.02 | -0.01 | -0.20% | 4.98 | 5.10 | 139657 | 7040 | 2.33% |
| 2026-05-14 | 5.20 | 5.03 | -0.15 | -2.90% | 5.03 | 5.23 | 123414 | 6274 | 2.06% |
| 2026-05-13 | 5.21 | 5.18 | -0.02 | -0.38% | 5.14 | 5.24 | 96473 | 4997 | 1.61% |
| 2026-05-12 | 5.36 | 5.20 | -0.17 | -3.17% | 5.18 | 5.37 | 132864 | 6969 | 2.22% |
| 2026-05-11 | 5.43 | 5.37 | -0.05 | -0.92% | 5.31 | 5.43 | 155833 | 8346 | 2.60% |
| 2026-05-08 | 5.33 | 5.42 | 0.08 | 1.50% | 5.30 | 5.45 | 149306 | 8024 | 2.50% |
| 2026-05-07 | 5.39 | 5.34 | -0.05 | -0.93% | 5.29 | 5.40 | 118500 | 6323 | 1.98% |
| 2026-05-06 | 5.37 | 5.39 | 0.05 | 0.94% | 5.29 | 5.40 | 163880 | 8765 | 2.74% |
| 2026-04-30 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.36 | 127684 | 6796 | 2.13% |
| 2026-04-29 | 5.14 | 5.25 | 0.10 | 1.94% | 5.11 | 5.31 | 173881 | 9150 | 2.91% |
| 2026-04-28 | 5.27 | 5.15 | -0.17 | -3.20% | 5.10 | 5.31 | 193822 | 10042 | 3.24% |
| 2026-04-27 | 5.15 | 5.32 | 0.20 | 3.91% | 5.11 | 5.41 | 282946 | 14866 | 4.73% |
| 2026-04-24 | 4.99 | 5.12 | 0.01 | 0.20% | 4.99 | 5.16 | 142555 | 7219 | 2.38% |
| 2026-04-23 | 5.20 | 5.11 | 0.01 | 0.20% | 5.07 | 5.46 | 259679 | 13480 | 4.34% |
| 2026-04-22 | 5.14 | 5.10 | -0.04 | -0.78% | 5.06 | 5.16 | 105384 | 5372 | 1.76% |
| 2026-04-21 | 5.16 | 5.14 | -0.03 | -0.58% | 5.10 | 5.19 | 109721 | 5637 | 1.83% |
| 2026-04-20 | 5.12 | 5.17 | 0.05 | 0.98% | 5.08 | 5.18 | 105377 | 5414 | 1.76% |
| 2026-04-17 | 5.22 | 5.12 | -0.12 | -2.29% | 5.10 | 5.23 | 134263 | 6900 | 2.24% |
| 2026-04-16 | 5.17 | 5.24 | 0.10 | 1.95% | 5.12 | 5.28 | 130759 | 6808 | 2.19% |
| 2026-04-15 | 5.23 | 5.14 | -0.06 | -1.15% | 5.11 | 5.23 | 71119 | 3672 | 1.19% |
| 2026-04-14 | 5.23 | 5.20 | 0.02 | 0.39% | 5.13 | 5.29 | 100728 | 5217 | 1.68% |
| 2026-04-13 | 5.19 | 5.18 | -0.06 | -1.15% | 5.14 | 5.23 | 77543 | 4016 | 1.30% |
| 2026-04-10 | 5.20 | 5.24 | 0.07 | 1.35% | 5.19 | 5.30 | 114164 | 5992 | 1.91% |
| 2026-04-09 | 5.22 | 5.17 | -0.08 | -1.52% | 5.13 | 5.23 | 128460 | 6647 | 2.15% |
| 2026-04-08 | 5.11 | 5.25 | 0.20 | 3.96% | 5.10 | 5.25 | 136046 | 7085 | 2.27% |
| 2026-04-07 | 4.86 | 5.05 | 0.19 | 3.91% | 4.85 | 5.06 | 161797 | 8044 | 2.70% |
| 2026-04-03 | 5.07 | 4.86 | -0.19 | -3.76% | 4.84 | 5.10 | 147116 | 7226 | 2.46% |
| 2026-04-02 | 5.19 | 5.05 | -0.17 | -3.26% | 5.03 | 5.23 | 137154 | 6997 | 2.29% |
| 2026-04-01 | 5.23 | 5.22 | 0.08 | 1.56% | 5.13 | 5.26 | 97967 | 5082 | 1.64% |
| 2026-03-31 | 5.25 | 5.14 | -0.07 | -1.34% | 5.13 | 5.28 | 88077 | 4581 | 1.47% |
| 2026-03-30 | 5.13 | 5.21 | 0.01 | 0.19% | 5.09 | 5.22 | 80957 | 4179 | 1.35% |
| 2026-03-27 | 5.08 | 5.20 | 0.07 | 1.36% | 5.07 | 5.21 | 75262 | 3891 | 1.26% |
| 2026-03-26 | 5.22 | 5.13 | -0.12 | -2.29% | 5.11 | 5.28 | 93160 | 4817 | 1.56% |
| 2026-03-25 | 5.15 | 5.25 | 0.14 | 2.74% | 5.14 | 5.26 | 120118 | 6270 | 2.01% |
| 2026-03-24 | 5.01 | 5.11 | 0.16 | 3.23% | 4.93 | 5.13 | 169593 | 8537 | 2.83% |
| 2026-03-23 | 5.20 | 4.95 | -0.33 | -6.25% | 4.89 | 5.21 | 208728 | 10527 | 3.49% |