当前时间：2026-06-25 15:51:30 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.02 | 3.85 | -0.20 | -4.94% | 3.82 | 4.04 | 304299 | 11873 | 3.06% |
| 2026-06-23 | 3.98 | 4.05 | 0.02 | 0.50% | 3.95 | 4.15 | 265847 | 10819 | 2.67% |
| 2026-06-22 | 4.04 | 4.03 | -0.03 | -0.74% | 3.80 | 4.07 | 355207 | 13958 | 3.57% |
| 2026-06-18 | 4.13 | 4.06 | -0.11 | -2.64% | 4.05 | 4.18 | 288724 | 11830 | 2.90% |
| 2026-06-17 | 4.33 | 4.17 | -0.20 | -4.58% | 4.13 | 4.36 | 365843 | 15472 | 3.68% |
| 2026-06-16 | 4.26 | 4.37 | 0.12 | 2.82% | 4.22 | 4.43 | 355546 | 15390 | 3.58% |
| 2026-06-15 | 4.22 | 4.25 | -0.04 | -0.93% | 4.21 | 4.29 | 276246 | 11743 | 2.78% |
| 2026-06-12 | 4.24 | 4.29 | 0.18 | 4.38% | 4.11 | 4.43 | 405472 | 17262 | 4.08% |
| 2026-06-11 | 4.03 | 4.11 | 0.04 | 0.98% | 4.03 | 4.27 | 348510 | 14484 | 3.51% |
| 2026-06-10 | 4.23 | 4.07 | -0.22 | -5.13% | 4.06 | 4.26 | 352743 | 14629 | 3.55% |
| 2026-06-09 | 4.31 | 4.29 | 0.02 | 0.47% | 4.24 | 4.34 | 270908 | 11606 | 2.73% |
| 2026-06-08 | 4.40 | 4.27 | -0.27 | -5.95% | 4.23 | 4.43 | 398415 | 17265 | 4.01% |
| 2026-06-05 | 4.74 | 4.54 | -0.20 | -4.22% | 4.51 | 4.84 | 422550 | 19802 | 4.25% |
| 2026-06-04 | 4.71 | 4.74 | -0.03 | -0.63% | 4.65 | 4.86 | 376975 | 17839 | 3.79% |
| 2026-06-03 | 4.71 | 4.77 | 0.04 | 0.85% | 4.65 | 4.97 | 518478 | 24876 | 5.22% |
| 2026-06-02 | 4.63 | 4.73 | -0.03 | -0.63% | 4.55 | 4.88 | 574958 | 27124 | 5.78% |
| 2026-06-01 | 4.13 | 4.76 | 0.60 | 14.42% | 4.07 | 4.83 | 699965 | 30932 | 7.04% |
| 2026-05-29 | 4.25 | 4.16 | -0.01 | -0.24% | 4.13 | 4.33 | 447946 | 18922 | 4.51% |
| 2026-05-28 | 4.14 | 4.17 | 0.01 | 0.24% | 4.05 | 4.26 | 436110 | 18135 | 4.39% |
| 2026-05-27 | 4.26 | 4.16 | -0.17 | -3.93% | 4.06 | 4.33 | 460804 | 19322 | 4.64% |
| 2026-05-26 | 4.62 | 4.33 | -0.14 | -3.13% | 4.28 | 4.66 | 462807 | 20526 | 4.66% |
| 2026-05-25 | 4.65 | 4.47 | -0.16 | -3.46% | 4.45 | 4.73 | 372800 | 17059 | 3.75% |
| 2026-05-22 | 4.60 | 4.63 | 0.04 | 0.87% | 4.51 | 4.68 | 263886 | 12185 | 2.65% |
| 2026-05-21 | 4.70 | 4.59 | -0.12 | -2.55% | 4.55 | 4.84 | 392397 | 18474 | 3.95% |
| 2026-05-20 | 4.86 | 4.71 | -0.12 | -2.48% | 4.69 | 4.94 | 377858 | 18132 | 3.80% |
| 2026-05-19 | 4.90 | 4.83 | -0.02 | -0.41% | 4.72 | 4.93 | 363418 | 17530 | 3.66% |
| 2026-05-18 | 5.02 | 4.85 | -0.24 | -4.72% | 4.81 | 5.05 | 490156 | 24101 | 4.93% |
| 2026-05-15 | 5.06 | 5.09 | 0.12 | 2.41% | 5.03 | 5.24 | 526261 | 27017 | 5.29% |
| 2026-05-14 | 4.91 | 4.97 | 0.01 | 0.20% | 4.71 | 5.05 | 593458 | 28960 | 5.97% |
| 2026-05-13 | 5.00 | 4.96 | -0.08 | -1.59% | 4.94 | 5.18 | 594059 | 30010 | 5.98% |
| 2026-05-12 | 4.98 | 5.04 | 0.05 | 1.00% | 4.83 | 5.25 | 751518 | 37920 | 7.56% |
| 2026-05-11 | 4.63 | 4.99 | 0.39 | 8.48% | 4.62 | 5.03 | 817337 | 39405 | 8.22% |
| 2026-05-08 | 4.45 | 4.60 | 0.09 | 2.00% | 4.37 | 4.62 | 795557 | 35685 | 8.00% |
| 2026-05-07 | 4.26 | 4.51 | 0.31 | 7.38% | 4.20 | 4.55 | 948779 | 41590 | 9.54% |
| 2026-05-06 | 4.40 | 4.20 | 0.21 | 5.26% | 4.18 | 4.55 | 1143328 | 49888 | 11.50% |
| 2026-04-30 | 3.78 | 3.99 | 0.17 | 4.45% | 3.76 | 4.03 | 737656 | 28855 | 7.42% |
| 2026-04-29 | 3.77 | 3.82 | 0.06 | 1.60% | 3.77 | 3.90 | 553808 | 21284 | 5.57% |
| 2026-04-28 | 3.85 | 3.76 | -0.12 | -3.09% | 3.75 | 3.95 | 585320 | 22464 | 5.89% |
| 2026-04-27 | 3.98 | 3.88 | -0.12 | -3.00% | 3.70 | 3.99 | 909762 | 34775 | 9.15% |
| 2026-04-24 | 4.00 | 4.00 | -0.02 | -0.50% | 3.97 | 4.09 | 607002 | 24497 | 6.11% |
| 2026-04-23 | 4.14 | 4.02 | -0.30 | -6.94% | 4.02 | 4.17 | 1169835 | 47858 | 11.77% |
| 2026-04-22 | 4.13 | 4.32 | -0.82 | -15.95% | 4.13 | 4.50 | 1773136 | 75267 | 17.84% |
| 2026-04-21 | 5.14 | 5.14 | -1.28 | -19.94% | 5.14 | 5.14 | 48460 | 2490 | 0.49% |
| 2026-04-17 | 6.35 | 6.42 | 0.03 | 0.47% | 6.30 | 6.47 | 211349 | 13496 | 2.11% |
| 2026-04-16 | 6.32 | 6.39 | 0.09 | 1.43% | 6.24 | 6.40 | 193440 | 12255 | 1.93% |
| 2026-04-15 | 6.44 | 6.30 | -0.11 | -1.72% | 6.30 | 6.52 | 268803 | 17256 | 2.69% |
| 2026-04-14 | 6.30 | 6.41 | 0.14 | 2.23% | 6.25 | 6.42 | 271626 | 17188 | 2.72% |
| 2026-04-13 | 6.24 | 6.27 | 0.01 | 0.16% | 6.18 | 6.29 | 171280 | 10716 | 1.71% |
| 2026-04-10 | 6.28 | 6.26 | 0.02 | 0.32% | 6.25 | 6.35 | 168322 | 10606 | 1.68% |
| 2026-04-09 | 6.33 | 6.24 | -0.16 | -2.50% | 6.23 | 6.34 | 191763 | 12028 | 1.92% |
| 2026-04-08 | 6.20 | 6.40 | 0.30 | 4.92% | 6.20 | 6.40 | 245771 | 15526 | 2.46% |
| 2026-04-07 | 6.02 | 6.10 | 0.10 | 1.67% | 6.02 | 6.13 | 131157 | 7989 | 1.31% |
| 2026-04-03 | 6.19 | 6.00 | -0.15 | -2.44% | 6.00 | 6.22 | 178753 | 10816 | 1.79% |
| 2026-04-02 | 6.32 | 6.15 | -0.20 | -3.15% | 6.12 | 6.36 | 194359 | 12081 | 1.94% |
| 2026-04-01 | 6.47 | 6.35 | 0.00 | 0.00% | 6.30 | 6.47 | 188370 | 11961 | 1.88% |
| 2026-03-31 | 6.41 | 6.35 | -0.08 | -1.24% | 6.33 | 6.55 | 226449 | 14606 | 2.26% |
| 2026-03-30 | 6.25 | 6.43 | 0.09 | 1.42% | 6.20 | 6.44 | 208474 | 13242 | 2.08% |
| 2026-03-27 | 6.15 | 6.34 | 0.06 | 0.96% | 6.12 | 6.36 | 161350 | 10154 | 1.61% |
| 2026-03-26 | 6.50 | 6.28 | -0.22 | -3.38% | 6.23 | 6.54 | 271717 | 17266 | 2.72% |
| 2026-03-25 | 6.32 | 6.50 | 0.12 | 1.88% | 6.32 | 6.52 | 321343 | 20690 | 3.21% |
| 2026-03-24 | 6.23 | 6.38 | 0.32 | 5.28% | 6.05 | 6.42 | 336967 | 20926 | 3.37% |
| 2026-03-23 | 6.31 | 6.06 | -0.45 | -6.91% | 6.01 | 6.41 | 369997 | 23025 | 3.70% |
| 2026-03-20 | 6.83 | 6.51 | -0.30 | -4.41% | 6.48 | 6.87 | 306010 | 20279 | 3.06% |
| 2026-03-19 | 6.96 | 6.81 | -0.26 | -3.68% | 6.78 | 6.97 | 269503 | 18526 | 2.69% |
| 2026-03-18 | 7.05 | 7.07 | 0.06 | 0.86% | 6.88 | 7.08 | 284785 | 19817 | 2.85% |
| 2026-03-17 | 7.16 | 7.01 | -0.17 | -2.37% | 7.00 | 7.19 | 271739 | 19265 | 2.72% |