当前时间：2026-06-03 01:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 4.30 | 4.34 | 0.09 | 2.12% | 4.24 | 4.52 | 190879 | 8338 | 3.16% |
| 2026-06-01 | 4.00 | 4.25 | 0.27 | 6.78% | 3.96 | 4.29 | 179119 | 7491 | 2.96% |
| 2026-05-29 | 4.08 | 3.98 | -0.05 | -1.24% | 3.96 | 4.12 | 123064 | 4987 | 2.04% |
| 2026-05-28 | 3.88 | 4.03 | 0.17 | 4.40% | 3.86 | 4.05 | 116724 | 4659 | 1.93% |
| 2026-05-27 | 4.00 | 3.86 | -0.11 | -2.77% | 3.86 | 4.03 | 97989 | 3837 | 1.62% |
| 2026-05-26 | 3.93 | 3.97 | 0.00 | 0.00% | 3.86 | 4.00 | 87797 | 3460 | 1.45% |
| 2026-05-25 | 4.07 | 3.97 | -0.13 | -3.17% | 3.93 | 4.13 | 166364 | 6650 | 2.75% |
| 2026-05-22 | 4.20 | 4.10 | -0.02 | -0.49% | 4.07 | 4.23 | 132440 | 5461 | 2.19% |
| 2026-05-21 | 4.41 | 4.12 | -0.29 | -6.58% | 4.11 | 4.41 | 198577 | 8488 | 3.28% |
| 2026-05-20 | 4.46 | 4.41 | -0.04 | -0.90% | 4.34 | 4.49 | 165392 | 7267 | 2.74% |
| 2026-05-19 | 4.22 | 4.45 | 0.21 | 4.95% | 4.20 | 4.46 | 206564 | 9000 | 3.42% |
| 2026-05-18 | 4.35 | 4.24 | 0.00 | 0.00% | 4.18 | 4.35 | 155281 | 6581 | 2.57% |
| 2026-05-15 | 4.05 | 4.24 | 0.17 | 4.18% | 4.05 | 4.32 | 219858 | 9275 | 3.64% |
| 2026-05-14 | 4.13 | 4.07 | -0.07 | -1.69% | 4.07 | 4.19 | 132858 | 5490 | 2.20% |
| 2026-05-13 | 4.14 | 4.14 | 0.04 | 0.98% | 4.09 | 4.24 | 156100 | 6497 | 2.58% |
| 2026-05-12 | 4.20 | 4.10 | -0.07 | -1.68% | 4.09 | 4.21 | 119555 | 4945 | 1.98% |
| 2026-05-11 | 4.15 | 4.17 | 0.07 | 1.71% | 4.12 | 4.24 | 163006 | 6793 | 2.70% |
| 2026-05-08 | 3.99 | 4.10 | 0.11 | 2.76% | 3.95 | 4.17 | 149189 | 6111 | 2.47% |
| 2026-05-07 | 4.07 | 3.99 | -0.08 | -1.97% | 3.92 | 4.07 | 184963 | 7372 | 3.06% |
| 2026-05-06 | 4.14 | 4.07 | -0.07 | -1.69% | 4.07 | 4.19 | 185076 | 7594 | 3.06% |
| 2026-04-30 | 4.14 | 4.14 | 0.01 | 0.24% | 4.06 | 4.16 | 130750 | 5358 | 2.16% |
| 2026-04-29 | 4.08 | 4.13 | 0.07 | 1.72% | 4.02 | 4.19 | 177929 | 7308 | 2.94% |
| 2026-04-28 | 4.06 | 4.06 | 0.05 | 1.25% | 4.03 | 4.25 | 233044 | 9628 | 3.85% |
| 2026-04-27 | 4.02 | 4.01 | -0.01 | -0.25% | 3.85 | 4.06 | 229111 | 9046 | 3.79% |
| 2026-04-24 | 4.15 | 4.02 | -0.09 | -2.19% | 4.00 | 4.23 | 286680 | 11743 | 4.74% |
| 2026-04-23 | 4.10 | 4.11 | 0.00 | 0.00% | 4.09 | 4.36 | 441298 | 18544 | 7.30% |
| 2026-04-22 | 3.82 | 4.11 | 0.23 | 5.93% | 3.78 | 4.20 | 634633 | 25817 | 10.49% |
| 2026-04-21 | 3.52 | 3.88 | 0.36 | 10.23% | 3.51 | 3.91 | 654863 | 24422 | 10.83% |
| 2026-04-20 | 3.43 | 3.52 | 0.07 | 2.03% | 3.43 | 3.55 | 363486 | 12759 | 6.01% |
| 2026-04-17 | 3.51 | 3.45 | -0.08 | -2.27% | 3.43 | 3.54 | 329964 | 11458 | 5.46% |
| 2026-04-16 | 3.47 | 3.53 | 0.06 | 1.73% | 3.43 | 3.55 | 360002 | 12583 | 5.95% |
| 2026-04-15 | 3.51 | 3.47 | -0.04 | -1.14% | 3.45 | 3.54 | 283120 | 9895 | 4.68% |
| 2026-04-14 | 3.52 | 3.51 | 0.01 | 0.29% | 3.48 | 3.56 | 319942 | 11244 | 5.29% |
| 2026-04-13 | 3.41 | 3.50 | 0.03 | 0.86% | 3.37 | 3.51 | 393091 | 13499 | 6.50% |
| 2026-04-10 | 3.55 | 3.47 | -0.03 | -0.86% | 3.46 | 3.56 | 529847 | 18583 | 8.76% |
| 2026-04-09 | 3.50 | 3.50 | -0.09 | -2.51% | 3.47 | 3.60 | 738088 | 25961 | 12.21% |
| 2026-04-08 | 3.51 | 3.59 | -0.80 | -18.22% | 3.51 | 3.76 | 1236399 | 43777 | 20.45% |
| 2026-04-03 | 4.63 | 4.39 | -0.17 | -3.73% | 4.39 | 4.63 | 137008 | 6098 | 2.27% |
| 2026-04-02 | 4.69 | 4.56 | -0.16 | -3.39% | 4.50 | 4.70 | 159497 | 7318 | 2.64% |
| 2026-04-01 | 4.76 | 4.72 | 0.11 | 2.39% | 4.65 | 4.79 | 137148 | 6432 | 2.27% |
| 2026-03-31 | 4.70 | 4.61 | -0.12 | -2.54% | 4.60 | 4.81 | 136734 | 6440 | 2.26% |
| 2026-03-30 | 4.65 | 4.73 | 0.02 | 0.42% | 4.56 | 4.74 | 124031 | 5788 | 2.05% |
| 2026-03-27 | 4.58 | 4.71 | 0.08 | 1.73% | 4.55 | 4.73 | 116043 | 5436 | 1.92% |
| 2026-03-26 | 4.78 | 4.63 | -0.17 | -3.54% | 4.61 | 4.84 | 155786 | 7310 | 2.58% |
| 2026-03-25 | 4.71 | 4.80 | 0.09 | 1.91% | 4.71 | 4.82 | 152606 | 7289 | 2.52% |
| 2026-03-24 | 4.63 | 4.71 | 0.21 | 4.67% | 4.47 | 4.71 | 195032 | 8965 | 3.23% |
| 2026-03-23 | 4.72 | 4.50 | -0.31 | -6.44% | 4.46 | 4.76 | 247880 | 11420 | 4.10% |
| 2026-03-20 | 5.10 | 4.81 | -0.29 | -5.69% | 4.80 | 5.12 | 299050 | 14752 | 4.95% |
| 2026-03-19 | 5.17 | 5.10 | -0.14 | -2.67% | 5.07 | 5.20 | 137359 | 7047 | 2.27% |
| 2026-03-18 | 5.09 | 5.24 | 0.15 | 2.95% | 5.06 | 5.24 | 170875 | 8817 | 2.83% |
| 2026-03-17 | 5.19 | 5.09 | -0.10 | -1.93% | 5.08 | 5.22 | 141132 | 7256 | 2.33% |
| 2026-03-16 | 5.13 | 5.19 | 0.09 | 1.76% | 5.08 | 5.19 | 143983 | 7413 | 2.38% |
| 2026-03-13 | 5.16 | 5.10 | -0.09 | -1.73% | 5.09 | 5.20 | 152634 | 7859 | 2.52% |
| 2026-03-12 | 5.27 | 5.19 | -0.11 | -2.08% | 5.18 | 5.34 | 155881 | 8163 | 2.58% |
| 2026-03-11 | 5.37 | 5.30 | -0.07 | -1.30% | 5.27 | 5.44 | 167994 | 8968 | 2.78% |
| 2026-03-10 | 5.36 | 5.37 | 0.06 | 1.13% | 5.30 | 5.49 | 204309 | 10980 | 3.38% |
| 2026-03-09 | 5.21 | 5.31 | 0.03 | 0.57% | 5.12 | 5.33 | 202088 | 10535 | 3.34% |
| 2026-03-06 | 5.21 | 5.28 | 0.03 | 0.57% | 5.19 | 5.30 | 174905 | 9171 | 2.89% |
| 2026-03-05 | 5.13 | 5.25 | 0.22 | 4.37% | 5.12 | 5.29 | 236722 | 12362 | 3.91% |
| 2026-03-04 | 5.03 | 5.03 | -0.05 | -0.98% | 4.96 | 5.10 | 225795 | 11346 | 3.73% |
| 2026-03-03 | 5.40 | 5.08 | -0.27 | -5.05% | 5.07 | 5.42 | 361419 | 18864 | 5.98% |
| 2026-03-02 | 5.58 | 5.35 | -0.35 | -6.14% | 5.30 | 5.65 | 437214 | 23706 | 7.23% |
| 2026-02-27 | 5.57 | 5.70 | 0.09 | 1.60% | 5.55 | 5.75 | 306790 | 17408 | 5.07% |
| 2026-02-26 | 5.74 | 5.61 | -0.13 | -2.26% | 5.60 | 5.80 | 302432 | 17067 | 5.00% |
| 2026-02-25 | 5.68 | 5.74 | 0.08 | 1.41% | 5.63 | 5.93 | 372059 | 21572 | 6.15% |
| 2026-02-24 | 5.84 | 5.66 | -0.08 | -1.39% | 5.54 | 5.85 | 307813 | 17399 | 5.09% |