当前时间：2026-06-29 15:16:35 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 | 3.61 | 3.71 | 0.10 | 2.77% | 3.58 | 3.92 | 317971 | 11987 | 1.70% |
| 2026-06-25 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.72 | 175458 | 6395 | 0.94% |
| 2026-06-24 | 3.86 | 3.64 | -0.18 | -4.71% | 3.61 | 3.86 | 224154 | 8249 | 1.20% |
| 2026-06-23 | 3.81 | 3.82 | -0.02 | -0.52% | 3.79 | 3.89 | 149132 | 5718 | 0.80% |
| 2026-06-22 | 3.77 | 3.84 | 0.06 | 1.59% | 3.72 | 3.86 | 174098 | 6590 | 0.93% |
| 2026-06-18 | 3.86 | 3.78 | -0.10 | -2.58% | 3.73 | 3.87 | 166433 | 6295 | 0.89% |
| 2026-06-17 | 3.99 | 3.88 | -0.12 | -3.00% | 3.86 | 4.02 | 202868 | 7940 | 1.08% |
| 2026-06-16 | 3.93 | 4.00 | 0.05 | 1.27% | 3.88 | 4.02 | 217266 | 8615 | 1.16% |
| 2026-06-15 | 4.02 | 3.95 | 0.02 | 0.51% | 3.93 | 4.02 | 152964 | 6066 | 0.82% |
| 2026-06-12 | 3.94 | 3.93 | 0.02 | 0.51% | 3.89 | 4.04 | 172352 | 6804 | 0.92% |
| 2026-06-11 | 4.05 | 3.91 | -0.19 | -4.63% | 3.89 | 4.09 | 204961 | 8124 | 1.10% |
| 2026-06-10 | 3.96 | 4.10 | 0.11 | 2.76% | 3.81 | 4.14 | 261448 | 10245 | 1.40% |
| 2026-06-09 | 4.03 | 3.99 | -0.01 | -0.25% | 3.91 | 4.05 | 166828 | 6608 | 0.89% |
| 2026-06-08 | 4.01 | 4.00 | -0.08 | -1.96% | 3.89 | 4.07 | 251233 | 9990 | 1.34% |
| 2026-06-05 | 4.07 | 4.08 | 0.01 | 0.25% | 3.96 | 4.15 | 251374 | 10218 | 1.34% |
| 2026-06-04 | 4.03 | 4.07 | 0.02 | 0.49% | 4.00 | 4.10 | 193259 | 7844 | 1.03% |
| 2026-06-03 | 4.06 | 4.05 | -0.02 | -0.49% | 4.02 | 4.10 | 173350 | 7032 | 0.93% |
| 2026-06-02 | 4.13 | 4.07 | -0.06 | -1.45% | 4.01 | 4.16 | 182882 | 7423 | 0.98% |
| 2026-06-01 | 3.96 | 4.13 | 0.14 | 3.51% | 3.96 | 4.15 | 232074 | 9505 | 1.24% |
| 2026-05-29 | 4.10 | 3.99 | -0.11 | -2.68% | 3.96 | 4.11 | 231196 | 9282 | 1.24% |
| 2026-05-28 | 4.07 | 4.10 | 0.06 | 1.49% | 4.01 | 4.12 | 194912 | 7926 | 1.04% |
| 2026-05-27 | 4.04 | 4.04 | -0.03 | -0.74% | 3.98 | 4.19 | 229758 | 9329 | 1.23% |
| 2026-05-26 | 4.15 | 4.07 | -0.11 | -2.63% | 4.00 | 4.20 | 262500 | 10698 | 1.40% |
| 2026-05-25 | 4.21 | 4.18 | -0.08 | -1.88% | 4.14 | 4.26 | 232805 | 9744 | 1.24% |
| 2026-05-22 | 4.15 | 4.26 | 0.10 | 2.40% | 4.13 | 4.26 | 274113 | 11513 | 1.47% |
| 2026-05-21 | 4.43 | 4.16 | -0.29 | -6.52% | 4.13 | 4.49 | 515841 | 22165 | 2.76% |
| 2026-05-20 | 4.65 | 4.45 | -0.29 | -6.12% | 4.43 | 4.68 | 541855 | 24368 | 2.90% |
| 2026-05-19 | 4.67 | 4.74 | 0.03 | 0.64% | 4.58 | 4.76 | 449421 | 20976 | 2.40% |
| 2026-05-18 | 4.68 | 4.71 | -0.06 | -1.26% | 4.63 | 4.83 | 513769 | 24128 | 2.75% |
| 2026-05-15 | 4.95 | 4.77 | -0.24 | -4.79% | 4.71 | 4.99 | 783821 | 37472 | 4.19% |
| 2026-05-14 | 4.52 | 5.01 | 0.51 | 11.33% | 4.49 | 5.25 | 1385775 | 68661 | 7.41% |
| 2026-05-13 | 4.43 | 4.50 | 0.06 | 1.35% | 4.41 | 4.54 | 286885 | 12866 | 1.53% |
| 2026-05-12 | 4.49 | 4.44 | -0.05 | -1.11% | 4.41 | 4.54 | 282939 | 12616 | 1.51% |
| 2026-05-11 | 4.56 | 4.49 | -0.04 | -0.88% | 4.49 | 4.59 | 296608 | 13464 | 1.59% |
| 2026-05-08 | 4.47 | 4.53 | 0.01 | 0.22% | 4.45 | 4.56 | 204218 | 9216 | 1.09% |
| 2026-05-07 | 4.53 | 4.52 | -0.01 | -0.22% | 4.49 | 4.63 | 291420 | 13246 | 1.56% |
| 2026-05-06 | 4.52 | 4.53 | 0.03 | 0.67% | 4.51 | 4.58 | 217140 | 9875 | 1.16% |
| 2026-04-30 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.57 | 190579 | 8577 | 1.02% |
| 2026-04-29 | 4.40 | 4.53 | 0.11 | 2.49% | 4.38 | 4.56 | 256577 | 11568 | 1.37% |
| 2026-04-28 | 4.45 | 4.42 | -0.07 | -1.56% | 4.37 | 4.50 | 197043 | 8720 | 1.05% |
| 2026-04-27 | 4.38 | 4.49 | 0.07 | 1.58% | 4.35 | 4.50 | 209766 | 9290 | 1.12% |
| 2026-04-24 | 4.45 | 4.42 | -0.05 | -1.12% | 4.37 | 4.48 | 250385 | 11053 | 1.34% |
| 2026-04-23 | 4.60 | 4.47 | -0.19 | -4.08% | 4.34 | 4.61 | 499762 | 22230 | 2.67% |
| 2026-04-22 | 4.67 | 4.66 | -0.05 | -1.06% | 4.61 | 4.70 | 263055 | 12237 | 1.41% |
| 2026-04-21 | 4.68 | 4.71 | 0.05 | 1.07% | 4.65 | 4.85 | 384339 | 18122 | 2.05% |
| 2026-04-20 | 4.65 | 4.66 | 0.01 | 0.22% | 4.61 | 4.70 | 247864 | 11543 | 1.32% |
| 2026-04-17 | 4.64 | 4.65 | 0.00 | 0.00% | 4.56 | 4.68 | 291757 | 13492 | 1.56% |
| 2026-04-16 | 4.63 | 4.65 | 0.04 | 0.87% | 4.56 | 4.65 | 244680 | 11306 | 1.31% |
| 2026-04-15 | 4.65 | 4.61 | -0.04 | -0.86% | 4.60 | 4.71 | 245502 | 11448 | 1.31% |
| 2026-04-14 | 4.72 | 4.65 | -0.05 | -1.06% | 4.58 | 4.72 | 299057 | 13870 | 1.60% |
| 2026-04-13 | 4.60 | 4.70 | 0.06 | 1.29% | 4.58 | 4.75 | 306661 | 14324 | 1.64% |
| 2026-04-10 | 4.61 | 4.64 | 0.07 | 1.53% | 4.59 | 4.74 | 315183 | 14707 | 1.68% |
| 2026-04-09 | 4.73 | 4.57 | -0.20 | -4.19% | 4.55 | 4.73 | 348734 | 16063 | 1.86% |
| 2026-04-08 | 4.71 | 4.77 | 0.16 | 3.47% | 4.66 | 4.79 | 339269 | 16086 | 1.81% |
| 2026-04-07 | 4.53 | 4.61 | 0.12 | 2.67% | 4.50 | 4.65 | 344837 | 15828 | 1.84% |
| 2026-04-03 | 4.79 | 4.49 | -0.27 | -5.67% | 4.47 | 4.80 | 469276 | 21355 | 2.51% |
| 2026-04-02 | 4.90 | 4.76 | -0.21 | -4.23% | 4.71 | 4.97 | 525751 | 25300 | 2.81% |
| 2026-04-01 | 5.05 | 4.97 | -0.01 | -0.20% | 4.95 | 5.13 | 562781 | 28222 | 3.01% |
| 2026-03-31 | 5.25 | 4.98 | -0.34 | -6.39% | 4.94 | 5.31 | 782142 | 39910 | 4.18% |
| 2026-03-30 | 5.60 | 5.32 | -0.42 | -7.32% | 5.17 | 5.63 | 908276 | 48404 | 4.85% |
| 2026-03-27 | 5.73 | 5.74 | -0.10 | -1.71% | 5.53 | 5.87 | 804710 | 46021 | 4.30% |
| 2026-03-26 | 6.22 | 5.84 | -0.44 | -7.01% | 5.83 | 6.25 | 1117498 | 66700 | 5.97% |
| 2026-03-25 | 6.23 | 6.28 | 0.05 | 0.80% | 6.10 | 6.38 | 1180689 | 73818 | 6.31% |
| 2026-03-24 | 6.26 | 6.23 | -0.01 | -0.16% | 5.87 | 6.33 | 1224412 | 74910 | 6.54% |
| 2026-03-23 | 5.58 | 6.24 | 0.46 | 7.96% | 5.53 | 6.63 | 1954988 | 121779 | 10.45% |