当前时间：2026-06-24 16:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.06 | 3.90 | -0.18 | -4.41% | 3.86 | 4.08 | 298377 | 11690 | 4.22% |
| 2026-06-23 | 4.02 | 4.08 | 0.02 | 0.49% | 4.02 | 4.20 | 313835 | 12902 | 4.43% |
| 2026-06-22 | 4.08 | 4.06 | 0.01 | 0.25% | 3.89 | 4.08 | 297560 | 11868 | 4.20% |
| 2026-06-18 | 4.06 | 4.05 | -0.01 | -0.25% | 3.95 | 4.09 | 289684 | 11681 | 4.09% |
| 2026-06-17 | 4.17 | 4.06 | -0.12 | -2.87% | 4.03 | 4.17 | 309129 | 12594 | 4.37% |
| 2026-06-16 | 4.21 | 4.18 | 0.00 | 0.00% | 4.04 | 4.22 | 385523 | 15898 | 5.45% |
| 2026-06-15 | 4.18 | 4.18 | 0.00 | 0.00% | 4.09 | 4.30 | 501448 | 21040 | 7.08% |
| 2026-06-12 | 4.21 | 4.18 | -0.03 | -0.71% | 4.04 | 4.26 | 786323 | 32726 | 11.11% |
| 2026-06-11 | 4.43 | 4.21 | 0.06 | 1.45% | 4.17 | 4.64 | 1002957 | 43232 | 14.17% |
| 2026-06-10 | 4.23 | 4.15 | -0.12 | -2.81% | 4.10 | 4.27 | 275859 | 11480 | 3.90% |
| 2026-06-09 | 4.38 | 4.27 | -0.15 | -3.39% | 4.19 | 4.41 | 408068 | 17343 | 5.77% |
| 2026-06-08 | 4.37 | 4.42 | 0.00 | 0.00% | 4.35 | 4.63 | 466224 | 20936 | 6.59% |
| 2026-06-05 | 4.44 | 4.42 | -0.02 | -0.45% | 4.34 | 4.51 | 251797 | 11154 | 3.56% |
| 2026-06-04 | 4.56 | 4.44 | -0.19 | -4.10% | 4.39 | 4.59 | 276947 | 12307 | 3.91% |
| 2026-06-03 | 4.55 | 4.63 | 0.05 | 1.09% | 4.50 | 4.66 | 247874 | 11380 | 3.50% |
| 2026-06-02 | 4.71 | 4.58 | -0.10 | -2.14% | 4.47 | 4.74 | 210392 | 9592 | 2.97% |
| 2026-06-01 | 4.57 | 4.68 | 0.10 | 2.18% | 4.54 | 4.76 | 252197 | 11843 | 3.56% |
| 2026-05-29 | 4.77 | 4.58 | -0.15 | -3.17% | 4.52 | 4.77 | 270003 | 12405 | 3.81% |
| 2026-05-28 | 4.60 | 4.73 | 0.15 | 3.28% | 4.57 | 4.77 | 302951 | 14161 | 4.28% |
| 2026-05-27 | 4.73 | 4.58 | -0.13 | -2.76% | 4.50 | 4.73 | 318413 | 14605 | 4.50% |
| 2026-05-26 | 4.81 | 4.71 | -0.12 | -2.48% | 4.66 | 4.81 | 304937 | 14385 | 4.31% |
| 2026-05-25 | 5.00 | 4.83 | -0.22 | -4.36% | 4.79 | 5.05 | 344539 | 16787 | 4.87% |
| 2026-05-22 | 5.03 | 5.05 | 0.08 | 1.61% | 4.95 | 5.08 | 281609 | 14144 | 3.98% |
| 2026-05-21 | 5.33 | 4.97 | -0.40 | -7.45% | 4.96 | 5.34 | 473592 | 24321 | 6.69% |
| 2026-05-20 | 5.33 | 5.37 | -0.01 | -0.19% | 5.32 | 5.50 | 322265 | 17363 | 4.55% |
| 2026-05-19 | 5.43 | 5.38 | -0.12 | -2.18% | 5.25 | 5.45 | 359276 | 19150 | 5.08% |
| 2026-05-18 | 5.39 | 5.50 | 0.13 | 2.42% | 5.37 | 5.56 | 422296 | 23146 | 5.97% |
| 2026-05-15 | 5.40 | 5.37 | -0.03 | -0.56% | 5.28 | 5.45 | 289469 | 15480 | 4.09% |
| 2026-05-14 | 5.56 | 5.40 | -0.16 | -2.88% | 5.40 | 5.63 | 301271 | 16462 | 4.26% |
| 2026-05-13 | 5.46 | 5.56 | 0.13 | 2.39% | 5.40 | 5.61 | 370655 | 20491 | 5.24% |
| 2026-05-12 | 5.74 | 5.43 | -0.31 | -5.40% | 5.39 | 5.75 | 520079 | 28590 | 7.35% |
| 2026-05-11 | 5.88 | 5.74 | -0.10 | -1.71% | 5.73 | 5.95 | 488627 | 28280 | 6.90% |
| 2026-05-08 | 5.66 | 5.84 | 0.21 | 3.73% | 5.66 | 5.86 | 584510 | 33908 | 8.26% |
| 2026-05-07 | 5.70 | 5.63 | -0.09 | -1.57% | 5.58 | 5.73 | 351859 | 19842 | 4.97% |
| 2026-05-06 | 5.74 | 5.72 | -0.01 | -0.17% | 5.66 | 5.76 | 328757 | 18781 | 4.64% |
| 2026-04-30 | 5.75 | 5.73 | 0.01 | 0.17% | 5.67 | 5.83 | 330632 | 18943 | 4.67% |
| 2026-04-29 | 5.77 | 5.72 | -0.18 | -3.05% | 5.62 | 5.80 | 543001 | 31044 | 7.67% |
| 2026-04-28 | 5.94 | 5.90 | -0.07 | -1.17% | 5.83 | 6.00 | 321568 | 18961 | 4.54% |
| 2026-04-27 | 5.85 | 5.97 | 0.05 | 0.84% | 5.79 | 6.03 | 349725 | 20724 | 4.94% |
| 2026-04-24 | 6.17 | 5.92 | -0.25 | -4.05% | 5.85 | 6.17 | 462880 | 27603 | 6.54% |
| 2026-04-23 | 6.10 | 6.17 | 0.04 | 0.65% | 6.04 | 6.21 | 378952 | 23239 | 5.35% |
| 2026-04-22 | 6.19 | 6.13 | -0.11 | -1.76% | 6.09 | 6.23 | 317093 | 19405 | 4.48% |
| 2026-04-21 | 6.35 | 6.24 | -0.14 | -2.19% | 6.18 | 6.41 | 333992 | 20820 | 4.72% |
| 2026-04-20 | 6.30 | 6.38 | 0.06 | 0.95% | 6.26 | 6.41 | 284359 | 18092 | 4.02% |
| 2026-04-17 | 6.36 | 6.32 | -0.07 | -1.10% | 6.23 | 6.39 | 317112 | 19953 | 4.48% |
| 2026-04-16 | 6.39 | 6.39 | 0.03 | 0.47% | 6.23 | 6.41 | 305421 | 19345 | 4.31% |
| 2026-04-15 | 6.42 | 6.36 | -0.13 | -2.00% | 6.34 | 6.52 | 370338 | 23719 | 5.23% |
| 2026-04-14 | 6.61 | 6.49 | -0.15 | -2.26% | 6.39 | 6.64 | 463165 | 29914 | 6.54% |
| 2026-04-13 | 6.69 | 6.64 | 0.09 | 1.37% | 6.40 | 6.73 | 531920 | 34769 | 7.51% |
| 2026-04-10 | 6.58 | 6.55 | -0.01 | -0.15% | 6.44 | 6.63 | 425039 | 27870 | 6.00% |
| 2026-04-09 | 6.50 | 6.56 | 0.01 | 0.15% | 6.42 | 6.67 | 516011 | 33735 | 7.29% |
| 2026-04-08 | 6.25 | 6.55 | 0.13 | 2.02% | 6.15 | 6.55 | 607611 | 38973 | 8.58% |
| 2026-04-07 | 6.16 | 6.42 | 0.25 | 4.05% | 6.01 | 6.44 | 539366 | 33979 | 7.62% |
| 2026-04-03 | 6.55 | 6.17 | -0.39 | -5.95% | 6.16 | 6.62 | 658774 | 41191 | 9.31% |
| 2026-04-02 | 6.50 | 6.56 | 0.06 | 0.92% | 6.47 | 6.68 | 713959 | 47107 | 10.09% |
| 2026-04-01 | 6.60 | 6.50 | 0.01 | 0.15% | 6.47 | 6.63 | 460955 | 30153 | 6.51% |
| 2026-03-31 | 6.56 | 6.49 | -0.13 | -1.96% | 6.47 | 6.78 | 526759 | 34803 | 7.44% |
| 2026-03-30 | 6.95 | 6.62 | -0.16 | -2.36% | 6.52 | 6.99 | 587720 | 39313 | 8.30% |
| 2026-03-27 | 6.53 | 6.78 | 0.18 | 2.73% | 6.48 | 6.81 | 649833 | 43555 | 9.18% |
| 2026-03-26 | 6.81 | 6.60 | -0.18 | -2.65% | 6.53 | 6.83 | 688959 | 45758 | 9.73% |
| 2026-03-25 | 6.66 | 6.78 | -0.01 | -0.15% | 6.60 | 6.83 | 654558 | 44148 | 9.25% |
| 2026-03-24 | 6.57 | 6.79 | 0.19 | 2.88% | 6.38 | 6.80 | 853256 | 56203 | 12.05% |
| 2026-03-23 | 6.69 | 6.60 | -0.25 | -3.65% | 6.55 | 6.93 | 804139 | 54091 | 11.36% |
| 2026-03-20 | 7.12 | 6.85 | -0.83 | -10.81% | 6.75 | 7.24 | 1184832 | 82211 | 16.74% |
| 2026-03-19 | 7.73 | 7.68 | 0.39 | 5.35% | 7.40 | 7.95 | 1767107 | 134846 | 24.97% |
| 2026-03-18 | 7.23 | 7.29 | -0.01 | -0.14% | 7.03 | 7.31 | 731883 | 52307 | 10.34% |
| 2026-03-17 | 7.36 | 7.30 | -0.17 | -2.28% | 7.22 | 7.55 | 970920 | 71566 | 13.72% |
| 2026-03-16 | 7.36 | 7.47 | 0.08 | 1.08% | 7.34 | 7.81 | 1041294 | 78397 | 14.71% |