当前时间：2026-06-22 05:33:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 3.16 | 3.18 | 0.03 | 0.95% | 3.09 | 3.19 | 201319 | 6352 | 1.81% |
| 2026-06-17 | 3.20 | 3.15 | -0.05 | -1.56% | 3.12 | 3.21 | 167279 | 5253 | 1.50% |
| 2026-06-16 | 3.19 | 3.20 | 0.01 | 0.31% | 3.10 | 3.21 | 173096 | 5471 | 1.55% |
| 2026-06-15 | 3.21 | 3.19 | 0.01 | 0.31% | 3.14 | 3.27 | 202856 | 6487 | 1.82% |
| 2026-06-12 | 3.21 | 3.18 | 0.04 | 1.27% | 3.13 | 3.23 | 205134 | 6548 | 1.84% |
| 2026-06-11 | 3.23 | 3.14 | -0.12 | -3.68% | 3.08 | 3.23 | 247553 | 7748 | 2.22% |
| 2026-06-10 | 3.32 | 3.26 | -0.08 | -2.40% | 3.18 | 3.34 | 234100 | 7608 | 2.10% |
| 2026-06-09 | 3.32 | 3.34 | 0.03 | 0.91% | 3.26 | 3.37 | 209569 | 6973 | 1.88% |
| 2026-06-08 | 3.22 | 3.31 | -0.02 | -0.60% | 3.22 | 3.44 | 306079 | 10205 | 2.75% |
| 2026-06-05 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.39 | 291144 | 9631 | 2.61% |
| 2026-06-04 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.34 | 176328 | 5746 | 1.58% |
| 2026-06-03 | 3.29 | 3.31 | -0.01 | -0.30% | 3.27 | 3.36 | 195134 | 6472 | 1.75% |
| 2026-06-02 | 3.43 | 3.32 | -0.08 | -2.35% | 3.29 | 3.43 | 221365 | 7364 | 1.99% |
| 2026-06-01 | 3.30 | 3.40 | 0.09 | 2.72% | 3.22 | 3.46 | 248955 | 8461 | 2.24% |
| 2026-05-29 | 3.43 | 3.31 | -0.12 | -3.50% | 3.29 | 3.48 | 230574 | 7768 | 2.07% |
| 2026-05-28 | 3.38 | 3.43 | 0.04 | 1.18% | 3.33 | 3.46 | 249683 | 8468 | 2.24% |
| 2026-05-27 | 3.48 | 3.39 | -0.11 | -3.14% | 3.34 | 3.53 | 277223 | 9464 | 2.49% |
| 2026-05-26 | 3.65 | 3.50 | -0.16 | -4.37% | 3.46 | 3.65 | 313699 | 11072 | 2.82% |
| 2026-05-25 | 3.67 | 3.66 | -0.03 | -0.81% | 3.59 | 3.74 | 211741 | 7726 | 1.90% |
| 2026-05-22 | 3.70 | 3.69 | 0.03 | 0.82% | 3.61 | 3.74 | 221943 | 8146 | 1.99% |
| 2026-05-21 | 3.80 | 3.66 | -0.14 | -3.68% | 3.65 | 3.87 | 275042 | 10390 | 2.47% |
| 2026-05-20 | 3.91 | 3.80 | -0.15 | -3.80% | 3.77 | 3.93 | 258227 | 9881 | 2.32% |
| 2026-05-19 | 3.84 | 3.95 | 0.13 | 3.40% | 3.82 | 4.03 | 317099 | 12456 | 2.85% |
| 2026-05-18 | 3.80 | 3.82 | 0.04 | 1.06% | 3.76 | 3.84 | 210497 | 8007 | 1.89% |
| 2026-05-15 | 3.86 | 3.78 | -0.03 | -0.79% | 3.76 | 3.91 | 254848 | 9776 | 2.29% |
| 2026-05-14 | 4.01 | 3.81 | -0.20 | -4.99% | 3.81 | 4.03 | 314659 | 12228 | 2.83% |
| 2026-05-13 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.05 | 261523 | 10463 | 2.35% |
| 2026-05-12 | 4.11 | 4.01 | -0.13 | -3.14% | 3.98 | 4.12 | 293715 | 11849 | 2.64% |
| 2026-05-11 | 4.06 | 4.14 | 0.07 | 1.72% | 4.03 | 4.14 | 320749 | 13113 | 2.88% |
| 2026-05-08 | 3.97 | 4.07 | 0.09 | 2.26% | 3.96 | 4.12 | 348602 | 14182 | 3.13% |
| 2026-05-07 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 227773 | 9041 | 2.05% |
| 2026-05-06 | 3.94 | 3.98 | 0.08 | 2.05% | 3.92 | 4.01 | 250656 | 9962 | 2.25% |
| 2026-04-30 | 3.91 | 3.90 | -0.02 | -0.51% | 3.89 | 3.95 | 168337 | 6601 | 1.51% |
| 2026-04-29 | 3.85 | 3.92 | 0.07 | 1.82% | 3.83 | 3.95 | 218843 | 8577 | 1.97% |
| 2026-04-28 | 3.83 | 3.85 | -0.03 | -0.77% | 3.79 | 3.95 | 245964 | 9508 | 2.21% |
| 2026-04-27 | 3.80 | 3.88 | 0.06 | 1.57% | 3.69 | 3.89 | 266989 | 10137 | 2.40% |
| 2026-04-24 | 3.81 | 3.82 | 0.01 | 0.26% | 3.73 | 3.84 | 215215 | 8151 | 1.93% |
| 2026-04-23 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.89 | 174498 | 6686 | 1.57% |
| 2026-04-22 | 3.86 | 3.86 | -0.02 | -0.52% | 3.82 | 3.87 | 180354 | 6937 | 1.62% |
| 2026-04-21 | 3.96 | 3.88 | -0.07 | -1.77% | 3.84 | 3.96 | 238055 | 9210 | 2.14% |
| 2026-04-20 | 3.96 | 3.95 | -0.02 | -0.50% | 3.94 | 3.99 | 226140 | 8958 | 2.03% |
| 2026-04-17 | 4.08 | 3.97 | -0.12 | -2.93% | 3.95 | 4.08 | 301456 | 12030 | 2.71% |
| 2026-04-16 | 4.02 | 4.09 | 0.07 | 1.74% | 4.00 | 4.10 | 248924 | 10081 | 2.24% |
| 2026-04-15 | 4.08 | 4.02 | -0.06 | -1.47% | 4.01 | 4.13 | 267113 | 10859 | 2.40% |
| 2026-04-14 | 4.09 | 4.08 | 0.01 | 0.25% | 4.03 | 4.13 | 215281 | 8776 | 1.93% |
| 2026-04-13 | 4.10 | 4.07 | -0.06 | -1.45% | 4.03 | 4.12 | 221891 | 9041 | 1.99% |
| 2026-04-10 | 4.14 | 4.13 | 0.03 | 0.73% | 4.12 | 4.20 | 246043 | 10217 | 2.21% |
| 2026-04-09 | 4.26 | 4.10 | -0.18 | -4.21% | 4.08 | 4.27 | 437140 | 18135 | 3.93% |
| 2026-04-08 | 4.19 | 4.28 | 0.19 | 4.65% | 4.14 | 4.28 | 435886 | 18403 | 3.92% |
| 2026-04-07 | 3.97 | 4.09 | 0.08 | 2.00% | 3.88 | 4.11 | 464809 | 18685 | 4.17% |
| 2026-04-03 | 3.98 | 4.01 | 0.02 | 0.50% | 3.98 | 4.19 | 589019 | 23918 | 5.29% |
| 2026-04-02 | 4.03 | 3.99 | -0.06 | -1.48% | 3.97 | 4.06 | 193460 | 7749 | 1.74% |
| 2026-04-01 | 4.02 | 4.05 | 0.10 | 2.53% | 3.97 | 4.06 | 231568 | 9325 | 2.08% |
| 2026-03-31 | 4.03 | 3.95 | -0.10 | -2.47% | 3.94 | 4.09 | 201910 | 8122 | 1.81% |
| 2026-03-30 | 3.95 | 4.05 | 0.05 | 1.25% | 3.92 | 4.05 | 192174 | 7681 | 1.73% |
| 2026-03-27 | 3.89 | 4.00 | 0.08 | 2.04% | 3.86 | 4.03 | 168252 | 6697 | 1.51% |
| 2026-03-26 | 3.99 | 3.92 | -0.09 | -2.24% | 3.91 | 4.09 | 238725 | 9533 | 2.14% |
| 2026-03-25 | 3.98 | 4.01 | 0.04 | 1.01% | 3.97 | 4.03 | 196989 | 7883 | 1.77% |
| 2026-03-24 | 3.90 | 3.97 | 0.14 | 3.66% | 3.83 | 3.97 | 287961 | 11236 | 2.59% |
| 2026-03-23 | 4.04 | 3.83 | -0.27 | -6.59% | 3.78 | 4.06 | 428301 | 16788 | 3.85% |
| 2026-03-20 | 4.25 | 4.10 | -0.16 | -3.76% | 4.08 | 4.30 | 272489 | 11375 | 2.45% |
| 2026-03-19 | 4.32 | 4.26 | -0.11 | -2.52% | 4.23 | 4.35 | 222386 | 9529 | 2.00% |
| 2026-03-18 | 4.35 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 185880 | 8065 | 1.67% |
| 2026-03-17 | 4.44 | 4.33 | -0.12 | -2.70% | 4.32 | 4.47 | 213714 | 9380 | 1.92% |
| 2026-03-16 | 4.35 | 4.45 | 0.10 | 2.30% | 4.33 | 4.45 | 273817 | 12046 | 2.46% |