当前时间：2026-06-24 15:52:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4.03 | 4.02 | -0.04 | -0.99% | 3.95 | 4.14 | 235760 | 9623 | 2.94% |
| 2026-06-22 | 4.03 | 4.06 | 0.00 | 0.00% | 3.89 | 4.11 | 249716 | 9912 | 3.11% |
| 2026-06-18 | 4.14 | 4.06 | -0.11 | -2.64% | 4.04 | 4.18 | 195054 | 7989 | 2.43% |
| 2026-06-17 | 4.23 | 4.17 | -0.08 | -1.88% | 4.14 | 4.29 | 227803 | 9559 | 2.84% |
| 2026-06-16 | 4.10 | 4.25 | 0.14 | 3.41% | 4.04 | 4.28 | 263805 | 11058 | 3.28% |
| 2026-06-15 | 4.05 | 4.11 | 0.11 | 2.75% | 4.02 | 4.21 | 254728 | 10531 | 3.17% |
| 2026-06-12 | 4.09 | 4.00 | -0.02 | -0.50% | 3.98 | 4.14 | 234219 | 9466 | 2.92% |
| 2026-06-11 | 4.06 | 4.02 | -0.09 | -2.19% | 3.97 | 4.09 | 208103 | 8368 | 2.59% |
| 2026-06-10 | 4.22 | 4.11 | -0.15 | -3.52% | 4.04 | 4.24 | 240191 | 9885 | 2.99% |
| 2026-06-09 | 4.29 | 4.26 | 0.00 | 0.00% | 4.22 | 4.37 | 196348 | 8373 | 2.44% |
| 2026-06-08 | 4.33 | 4.26 | -0.20 | -4.48% | 4.23 | 4.48 | 287011 | 12460 | 3.57% |
| 2026-06-05 | 4.38 | 4.46 | 0.08 | 1.83% | 4.30 | 4.53 | 304502 | 13509 | 3.79% |
| 2026-06-04 | 4.31 | 4.38 | -0.02 | -0.45% | 4.29 | 4.41 | 197887 | 8594 | 2.46% |
| 2026-06-03 | 4.39 | 4.40 | 0.00 | 0.00% | 4.32 | 4.53 | 220342 | 9766 | 2.74% |
| 2026-06-02 | 4.43 | 4.40 | -0.06 | -1.35% | 4.29 | 4.46 | 174399 | 7603 | 2.17% |
| 2026-06-01 | 4.29 | 4.46 | 0.14 | 3.24% | 4.29 | 4.54 | 250458 | 11163 | 3.12% |
| 2026-05-29 | 4.62 | 4.32 | -0.30 | -6.49% | 4.29 | 4.62 | 347038 | 15294 | 4.32% |
| 2026-05-28 | 4.50 | 4.62 | 0.12 | 2.67% | 4.46 | 4.63 | 228105 | 10379 | 2.84% |
| 2026-05-27 | 4.65 | 4.50 | -0.15 | -3.23% | 4.45 | 4.69 | 235915 | 10719 | 2.94% |
| 2026-05-26 | 4.76 | 4.65 | -0.16 | -3.33% | 4.55 | 4.78 | 325097 | 15143 | 4.05% |
| 2026-05-25 | 4.92 | 4.81 | -0.10 | -2.04% | 4.76 | 4.95 | 246569 | 11895 | 3.07% |
| 2026-05-22 | 4.92 | 4.91 | 0.04 | 0.82% | 4.74 | 4.97 | 315289 | 15250 | 3.93% |
| 2026-05-21 | 5.06 | 4.87 | -0.11 | -2.21% | 4.85 | 5.26 | 365513 | 18487 | 4.55% |
| 2026-05-20 | 5.07 | 4.98 | -0.11 | -2.16% | 4.96 | 5.08 | 190943 | 9522 | 2.38% |
| 2026-05-19 | 5.09 | 5.09 | 0.02 | 0.39% | 4.98 | 5.11 | 192398 | 9708 | 2.40% |
| 2026-05-18 | 5.00 | 5.07 | 0.06 | 1.20% | 4.93 | 5.08 | 189250 | 9490 | 2.36% |
| 2026-05-15 | 5.08 | 5.01 | -0.05 | -0.99% | 4.96 | 5.13 | 263238 | 13218 | 3.28% |
| 2026-05-14 | 5.26 | 5.06 | -0.20 | -3.80% | 5.05 | 5.26 | 293649 | 15033 | 3.66% |
| 2026-05-13 | 5.15 | 5.26 | 0.09 | 1.74% | 5.14 | 5.32 | 239655 | 12578 | 2.98% |
| 2026-05-12 | 5.28 | 5.17 | -0.14 | -2.64% | 5.13 | 5.30 | 334874 | 17381 | 4.17% |
| 2026-05-11 | 5.40 | 5.31 | -0.03 | -0.56% | 5.27 | 5.49 | 322221 | 17219 | 4.01% |
| 2026-05-08 | 5.36 | 5.34 | -0.06 | -1.11% | 5.27 | 5.37 | 294089 | 15595 | 3.66% |
| 2026-05-07 | 5.21 | 5.40 | 0.24 | 4.65% | 5.16 | 5.41 | 440741 | 23296 | 5.49% |
| 2026-05-06 | 5.29 | 5.16 | -0.07 | -1.34% | 5.11 | 5.37 | 428477 | 22332 | 5.33% |
| 2026-04-30 | 5.25 | 5.23 | -0.05 | -0.95% | 5.18 | 5.33 | 326222 | 17126 | 4.06% |
| 2026-04-29 | 5.21 | 5.28 | -0.17 | -3.12% | 4.96 | 5.32 | 574890 | 29697 | 7.16% |
| 2026-04-28 | 5.63 | 5.45 | -0.22 | -3.88% | 5.41 | 5.65 | 328345 | 18077 | 4.09% |
| 2026-04-27 | 5.41 | 5.67 | 0.21 | 3.85% | 5.40 | 5.69 | 351558 | 19595 | 4.38% |
| 2026-04-24 | 5.55 | 5.46 | -0.13 | -2.33% | 5.39 | 5.60 | 327597 | 17887 | 4.08% |
| 2026-04-23 | 5.82 | 5.59 | -0.25 | -4.28% | 5.53 | 5.84 | 386518 | 21754 | 4.81% |
| 2026-04-22 | 5.91 | 5.84 | -0.08 | -1.35% | 5.78 | 5.92 | 323054 | 18833 | 4.02% |
| 2026-04-21 | 6.00 | 5.92 | -0.08 | -1.33% | 5.86 | 6.03 | 318218 | 18811 | 3.96% |
| 2026-04-20 | 6.00 | 6.00 | -0.01 | -0.17% | 5.96 | 6.08 | 319331 | 19207 | 3.98% |
| 2026-04-17 | 6.02 | 6.01 | 0.00 | 0.00% | 5.92 | 6.10 | 379123 | 22733 | 4.72% |
| 2026-04-16 | 5.93 | 6.01 | 0.09 | 1.52% | 5.77 | 6.02 | 419175 | 24831 | 5.22% |
| 2026-04-15 | 5.91 | 5.92 | 0.03 | 0.51% | 5.85 | 6.04 | 446265 | 26590 | 5.56% |
| 2026-04-14 | 5.81 | 5.89 | 0.08 | 1.38% | 5.79 | 6.14 | 479499 | 28352 | 5.97% |
| 2026-04-13 | 5.59 | 5.81 | 0.17 | 3.01% | 5.55 | 5.83 | 382937 | 22017 | 4.77% |
| 2026-04-10 | 5.77 | 5.64 | -0.05 | -0.88% | 5.64 | 5.87 | 355133 | 20346 | 4.42% |
| 2026-04-09 | 5.74 | 5.69 | -0.10 | -1.73% | 5.65 | 5.80 | 386163 | 22065 | 4.81% |
| 2026-04-08 | 5.51 | 5.79 | 0.42 | 7.82% | 5.51 | 5.81 | 563253 | 31998 | 7.01% |
| 2026-04-07 | 5.24 | 5.37 | 0.16 | 3.07% | 5.21 | 5.42 | 444328 | 23768 | 5.53% |
| 2026-04-03 | 5.67 | 5.21 | -0.48 | -8.44% | 5.20 | 5.72 | 619201 | 32963 | 7.71% |
| 2026-04-02 | 6.02 | 5.69 | -0.32 | -5.32% | 5.65 | 6.11 | 571466 | 33351 | 7.12% |
| 2026-04-01 | 5.90 | 6.01 | 0.26 | 4.52% | 5.90 | 6.25 | 801044 | 48569 | 9.97% |
| 2026-03-31 | 5.99 | 5.75 | -0.31 | -5.12% | 5.70 | 6.00 | 665297 | 38895 | 8.28% |
| 2026-03-30 | 6.02 | 6.06 | -0.06 | -0.98% | 5.83 | 6.07 | 574951 | 34359 | 7.16% |
| 2026-03-27 | 6.02 | 6.12 | -0.04 | -0.65% | 5.93 | 6.20 | 586883 | 35751 | 7.31% |
| 2026-03-26 | 6.26 | 6.16 | -0.14 | -2.22% | 6.08 | 6.53 | 959824 | 59968 | 11.95% |
| 2026-03-25 | 6.19 | 6.30 | 0.11 | 1.78% | 6.14 | 6.42 | 1159978 | 72660 | 14.44% |
| 2026-03-24 | 5.99 | 6.19 | 0.36 | 6.17% | 5.95 | 6.22 | 1163237 | 70921 | 14.48% |
| 2026-03-23 | 5.66 | 5.83 | -0.20 | -3.32% | 5.63 | 6.01 | 990268 | 57901 | 12.33% |
| 2026-03-20 | 5.97 | 6.03 | 0.17 | 2.90% | 5.96 | 6.31 | 1196076 | 73098 | 14.89% |
| 2026-03-19 | 5.96 | 5.86 | -0.20 | -3.30% | 5.83 | 6.03 | 590105 | 34898 | 7.35% |
| 2026-03-18 | 5.85 | 6.06 | 0.24 | 4.12% | 5.84 | 6.15 | 842879 | 50959 | 10.49% |
| 2026-03-17 | 5.97 | 5.82 | -0.11 | -1.85% | 5.80 | 6.08 | 443219 | 26319 | 5.52% |
| 2026-03-16 | 5.87 | 5.93 | 0.05 | 0.85% | 5.84 | 5.99 | 353647 | 20876 | 4.40% |