当前时间：2026-06-25 16:16:42 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 | 4.20 | 4.28 | 0.07 | 1.66% | 4.04 | 4.38 | 170716 | 7150 | 3.68% |
| 2026-06-23 | 4.12 | 4.21 | 0.06 | 1.45% | 4.07 | 4.26 | 103604 | 4366 | 2.23% |
| 2026-06-22 | 4.12 | 4.15 | 0.01 | 0.24% | 3.94 | 4.16 | 111200 | 4482 | 2.40% |
| 2026-06-18 | 4.10 | 4.14 | 0.02 | 0.49% | 4.01 | 4.17 | 90444 | 3725 | 1.95% |
| 2026-06-17 | 4.16 | 4.12 | -0.06 | -1.44% | 4.04 | 4.16 | 79685 | 3264 | 1.72% |
| 2026-06-16 | 4.18 | 4.18 | 0.00 | 0.00% | 4.10 | 4.21 | 80642 | 3357 | 1.74% |
| 2026-06-15 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.27 | 92448 | 3880 | 1.99% |
| 2026-06-12 | 4.08 | 4.14 | 0.11 | 2.73% | 4.02 | 4.18 | 90499 | 3729 | 1.95% |
| 2026-06-11 | 4.07 | 4.03 | -0.11 | -2.66% | 3.98 | 4.12 | 81206 | 3278 | 1.75% |
| 2026-06-10 | 4.17 | 4.14 | -0.06 | -1.43% | 4.04 | 4.21 | 81975 | 3369 | 1.77% |
| 2026-06-09 | 4.21 | 4.20 | 0.02 | 0.48% | 4.14 | 4.27 | 78054 | 3282 | 1.68% |
| 2026-06-08 | 4.21 | 4.18 | -0.11 | -2.56% | 4.11 | 4.32 | 104817 | 4416 | 2.26% |
| 2026-06-05 | 4.22 | 4.29 | 0.10 | 2.39% | 4.15 | 4.36 | 105610 | 4507 | 2.28% |
| 2026-06-04 | 4.30 | 4.19 | -0.12 | -2.78% | 4.14 | 4.32 | 88051 | 3702 | 1.90% |
| 2026-06-03 | 4.39 | 4.31 | -0.08 | -1.82% | 4.26 | 4.39 | 108379 | 4671 | 2.34% |
| 2026-06-02 | 4.47 | 4.39 | -0.07 | -1.57% | 4.34 | 4.50 | 107679 | 4724 | 2.32% |
| 2026-06-01 | 4.29 | 4.46 | 0.13 | 3.00% | 4.28 | 4.53 | 109756 | 4888 | 2.37% |
| 2026-05-29 | 4.47 | 4.33 | -0.14 | -3.13% | 4.31 | 4.51 | 103967 | 4564 | 2.24% |
| 2026-05-28 | 4.47 | 4.47 | 0.02 | 0.45% | 4.33 | 4.54 | 93368 | 4152 | 2.01% |
| 2026-05-27 | 4.57 | 4.45 | -0.12 | -2.63% | 4.39 | 4.58 | 112538 | 5014 | 2.43% |
| 2026-05-26 | 4.65 | 4.57 | -0.10 | -2.14% | 4.49 | 4.68 | 97923 | 4473 | 2.11% |
| 2026-05-25 | 4.85 | 4.67 | -0.18 | -3.71% | 4.60 | 4.91 | 137728 | 6458 | 2.97% |
| 2026-05-22 | 4.75 | 4.85 | 0.13 | 2.75% | 4.66 | 4.87 | 86235 | 4108 | 1.86% |
| 2026-05-21 | 4.98 | 4.72 | -0.23 | -4.65% | 4.71 | 5.05 | 110820 | 5424 | 2.39% |
| 2026-05-20 | 5.08 | 4.95 | -0.14 | -2.75% | 4.92 | 5.08 | 71520 | 3544 | 1.54% |
| 2026-05-19 | 5.04 | 5.09 | 0.07 | 1.39% | 4.96 | 5.14 | 89685 | 4546 | 1.93% |
| 2026-05-18 | 4.88 | 5.02 | 0.14 | 2.87% | 4.83 | 5.03 | 114751 | 5681 | 2.47% |
| 2026-05-15 | 4.94 | 4.88 | -0.06 | -1.21% | 4.84 | 5.01 | 111916 | 5528 | 2.41% |
| 2026-05-14 | 5.16 | 4.94 | -0.18 | -3.52% | 4.94 | 5.16 | 115424 | 5768 | 2.49% |
| 2026-05-13 | 5.07 | 5.12 | 0.07 | 1.39% | 5.04 | 5.17 | 98343 | 5028 | 2.12% |
| 2026-05-12 | 5.19 | 5.05 | -0.15 | -2.88% | 5.04 | 5.19 | 117969 | 6023 | 2.54% |
| 2026-05-11 | 5.18 | 5.20 | 0.02 | 0.39% | 5.11 | 5.22 | 104843 | 5405 | 2.26% |
| 2026-05-08 | 5.16 | 5.18 | 0.02 | 0.39% | 5.10 | 5.18 | 91097 | 4678 | 1.96% |
| 2026-05-07 | 5.20 | 5.16 | -0.03 | -0.58% | 5.14 | 5.22 | 82183 | 4242 | 1.77% |
| 2026-05-06 | 5.12 | 5.19 | 0.10 | 1.96% | 5.12 | 5.20 | 100436 | 5190 | 2.17% |
| 2026-04-30 | 5.12 | 5.09 | -0.02 | -0.39% | 5.06 | 5.14 | 78941 | 4025 | 1.70% |
| 2026-04-29 | 5.01 | 5.11 | 0.10 | 2.00% | 4.98 | 5.14 | 100666 | 5132 | 2.17% |
| 2026-04-28 | 5.01 | 5.01 | -0.05 | -0.99% | 4.95 | 5.10 | 114976 | 5753 | 2.48% |
| 2026-04-27 | 5.01 | 5.06 | 0.07 | 1.40% | 4.83 | 5.07 | 176082 | 8739 | 3.80% |
| 2026-04-24 | 5.05 | 4.99 | -0.44 | -8.10% | 4.75 | 5.06 | 306504 | 15015 | 6.66% |
| 2026-04-23 | 5.50 | 5.43 | -0.06 | -1.09% | 5.38 | 5.51 | 84778 | 4602 | 1.84% |
| 2026-04-22 | 5.44 | 5.49 | 0.05 | 0.92% | 5.38 | 5.51 | 85496 | 4662 | 1.86% |
| 2026-04-21 | 5.44 | 5.44 | -0.01 | -0.18% | 5.38 | 5.46 | 73450 | 3983 | 1.60% |
| 2026-04-20 | 5.40 | 5.45 | 0.02 | 0.37% | 5.37 | 5.46 | 76188 | 4135 | 1.66% |
| 2026-04-17 | 5.48 | 5.43 | -0.06 | -1.09% | 5.37 | 5.50 | 78057 | 4228 | 1.70% |
| 2026-04-16 | 5.40 | 5.49 | 0.13 | 2.43% | 5.35 | 5.52 | 103630 | 5640 | 2.25% |
| 2026-04-15 | 5.41 | 5.36 | -0.04 | -0.74% | 5.35 | 5.46 | 71079 | 3834 | 1.54% |
| 2026-04-14 | 5.45 | 5.40 | -0.01 | -0.18% | 5.33 | 5.48 | 82480 | 4443 | 1.79% |
| 2026-04-13 | 5.41 | 5.41 | -0.02 | -0.37% | 5.36 | 5.46 | 79285 | 4287 | 1.72% |
| 2026-04-10 | 5.40 | 5.43 | 0.08 | 1.50% | 5.40 | 5.50 | 103735 | 5658 | 2.25% |
| 2026-04-09 | 5.39 | 5.35 | -0.10 | -1.83% | 5.32 | 5.48 | 82915 | 4458 | 1.80% |
| 2026-04-08 | 5.29 | 5.45 | 0.25 | 4.81% | 5.29 | 5.46 | 112501 | 6067 | 2.44% |
| 2026-04-07 | 5.06 | 5.20 | 0.15 | 2.97% | 5.05 | 5.26 | 99812 | 5177 | 2.17% |
| 2026-04-03 | 5.31 | 5.05 | -0.21 | -3.99% | 5.03 | 5.32 | 103005 | 5272 | 2.24% |
| 2026-04-02 | 5.34 | 5.26 | -0.12 | -2.23% | 5.22 | 5.41 | 91682 | 4869 | 1.99% |
| 2026-04-01 | 5.42 | 5.38 | 0.06 | 1.13% | 5.31 | 5.47 | 124759 | 6699 | 2.71% |
| 2026-03-31 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.53 | 152532 | 8241 | 3.31% |
| 2026-03-30 | 5.21 | 5.31 | 0.05 | 0.95% | 5.13 | 5.33 | 112924 | 5911 | 2.45% |
| 2026-03-27 | 5.10 | 5.26 | 0.08 | 1.54% | 5.07 | 5.27 | 100796 | 5262 | 2.19% |
| 2026-03-26 | 5.29 | 5.18 | -0.11 | -2.08% | 5.14 | 5.36 | 115690 | 6045 | 2.51% |
| 2026-03-25 | 5.23 | 5.29 | 0.10 | 1.93% | 5.20 | 5.31 | 142161 | 7495 | 3.09% |
| 2026-03-24 | 5.09 | 5.19 | 0.21 | 4.22% | 4.94 | 5.22 | 153997 | 7830 | 3.35% |
| 2026-03-23 | 5.31 | 4.98 | -0.39 | -7.26% | 4.92 | 5.31 | 167134 | 8545 | 3.63% |
| 2026-03-20 | 5.67 | 5.37 | -0.30 | -5.29% | 5.35 | 5.72 | 166285 | 9136 | 3.61% |
| 2026-03-19 | 5.77 | 5.67 | -0.16 | -2.74% | 5.63 | 5.81 | 101238 | 5784 | 2.20% |
| 2026-03-18 | 5.67 | 5.83 | 0.17 | 3.00% | 5.64 | 5.84 | 117590 | 6756 | 2.56% |
| 2026-03-17 | 5.85 | 5.66 | -0.18 | -3.08% | 5.64 | 5.86 | 118525 | 6806 | 2.58% |