当前时间：2026-06-22 13:29:56 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 3.73 | 3.75 | 0.02 | 0.54% | 3.66 | 3.80 | 112940 | 4228 | 1.78% |
| 2026-06-17 | 3.86 | 3.73 | -0.15 | -3.87% | 3.70 | 3.87 | 110368 | 4138 | 1.74% |
| 2026-06-16 | 3.87 | 3.88 | 0.00 | 0.00% | 3.77 | 3.92 | 126650 | 4878 | 2.00% |
| 2026-06-15 | 3.93 | 3.88 | -0.02 | -0.51% | 3.82 | 4.06 | 133093 | 5211 | 2.10% |
| 2026-06-12 | 3.88 | 3.90 | 0.04 | 1.04% | 3.82 | 3.97 | 105270 | 4115 | 1.66% |
| 2026-06-11 | 3.95 | 3.86 | -0.10 | -2.53% | 3.78 | 3.97 | 115567 | 4453 | 1.82% |
| 2026-06-10 | 4.00 | 3.96 | -0.08 | -1.98% | 3.88 | 4.07 | 92045 | 3650 | 1.45% |
| 2026-06-09 | 4.04 | 4.04 | 0.05 | 1.25% | 3.94 | 4.10 | 107810 | 4346 | 1.70% |
| 2026-06-08 | 3.98 | 3.99 | -0.09 | -2.21% | 3.91 | 4.12 | 123483 | 4960 | 1.95% |
| 2026-06-05 | 3.99 | 4.08 | 0.08 | 2.00% | 3.94 | 4.13 | 100337 | 4058 | 1.58% |
| 2026-06-04 | 4.04 | 4.00 | -0.09 | -2.20% | 3.96 | 4.10 | 97561 | 3908 | 1.54% |
| 2026-06-03 | 4.13 | 4.09 | -0.05 | -1.21% | 4.04 | 4.15 | 92075 | 3765 | 1.45% |
| 2026-06-02 | 4.27 | 4.14 | -0.15 | -3.50% | 4.09 | 4.30 | 116853 | 4853 | 1.85% |
| 2026-06-01 | 4.09 | 4.29 | 0.16 | 3.87% | 4.05 | 4.34 | 131642 | 5607 | 2.08% |
| 2026-05-29 | 4.20 | 4.13 | -0.07 | -1.67% | 4.09 | 4.26 | 109720 | 4583 | 1.73% |
| 2026-05-28 | 4.19 | 4.20 | 0.02 | 0.48% | 4.09 | 4.26 | 111651 | 4663 | 1.76% |
| 2026-05-27 | 4.29 | 4.18 | -0.13 | -3.02% | 4.13 | 4.30 | 105766 | 4431 | 1.67% |
| 2026-05-26 | 4.32 | 4.31 | -0.05 | -1.15% | 4.24 | 4.40 | 101036 | 4350 | 1.60% |
| 2026-05-25 | 4.44 | 4.36 | -0.06 | -1.36% | 4.29 | 4.51 | 113693 | 4962 | 1.80% |
| 2026-05-22 | 4.33 | 4.42 | 0.11 | 2.55% | 4.24 | 4.46 | 115132 | 5004 | 1.82% |
| 2026-05-21 | 4.52 | 4.31 | -0.17 | -3.79% | 4.30 | 4.57 | 136874 | 6102 | 2.16% |
| 2026-05-20 | 4.65 | 4.48 | -0.20 | -4.27% | 4.46 | 4.66 | 134979 | 6098 | 2.13% |
| 2026-05-19 | 4.69 | 4.68 | 0.03 | 0.65% | 4.61 | 4.76 | 113677 | 5320 | 1.79% |
| 2026-05-18 | 4.58 | 4.65 | 0.06 | 1.31% | 4.54 | 4.65 | 125222 | 5751 | 1.98% |
| 2026-05-15 | 4.71 | 4.59 | -0.09 | -1.92% | 4.55 | 4.72 | 111808 | 5189 | 1.77% |
| 2026-05-14 | 4.83 | 4.68 | -0.15 | -3.11% | 4.64 | 4.87 | 135482 | 6365 | 2.14% |
| 2026-05-13 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.91 | 88379 | 4267 | 1.40% |
| 2026-05-12 | 5.00 | 4.83 | -0.18 | -3.59% | 4.81 | 5.00 | 99746 | 4877 | 1.58% |
| 2026-05-11 | 5.05 | 5.01 | -0.02 | -0.40% | 4.94 | 5.06 | 96126 | 4796 | 1.52% |
| 2026-05-08 | 4.98 | 5.03 | 0.06 | 1.21% | 4.94 | 5.05 | 94431 | 4737 | 1.49% |
| 2026-05-07 | 4.96 | 4.97 | 0.01 | 0.20% | 4.95 | 5.03 | 107796 | 5381 | 1.70% |
| 2026-05-06 | 5.01 | 4.96 | -0.04 | -0.80% | 4.94 | 5.05 | 96432 | 4810 | 1.52% |
| 2026-04-30 | 4.98 | 5.00 | 0.03 | 0.60% | 4.95 | 5.05 | 76958 | 3851 | 1.22% |
| 2026-04-29 | 4.82 | 4.97 | 0.14 | 2.90% | 4.76 | 5.04 | 127354 | 6345 | 2.01% |
| 2026-04-28 | 4.86 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 73529 | 3572 | 1.16% |
| 2026-04-27 | 4.84 | 4.92 | 0.08 | 1.65% | 4.72 | 4.93 | 66369 | 3206 | 1.05% |
| 2026-04-24 | 4.83 | 4.84 | -0.04 | -0.82% | 4.74 | 4.90 | 66110 | 3185 | 1.04% |
| 2026-04-23 | 4.90 | 4.88 | -0.02 | -0.41% | 4.85 | 4.97 | 68866 | 3375 | 1.09% |
| 2026-04-22 | 4.91 | 4.90 | -0.03 | -0.61% | 4.84 | 4.91 | 54470 | 2654 | 0.86% |
| 2026-04-21 | 4.96 | 4.93 | -0.04 | -0.80% | 4.88 | 4.99 | 70747 | 3480 | 1.12% |
| 2026-04-20 | 4.92 | 4.97 | 0.02 | 0.40% | 4.89 | 4.99 | 54996 | 2722 | 0.87% |
| 2026-04-17 | 5.07 | 4.95 | -0.11 | -2.17% | 4.89 | 5.08 | 83365 | 4130 | 1.32% |
| 2026-04-16 | 4.95 | 5.06 | 0.11 | 2.22% | 4.94 | 5.08 | 74568 | 3745 | 1.18% |
| 2026-04-15 | 4.99 | 4.95 | -0.02 | -0.40% | 4.92 | 5.00 | 77626 | 3853 | 1.23% |
| 2026-04-14 | 4.99 | 4.97 | 0.02 | 0.40% | 4.88 | 5.02 | 70518 | 3486 | 1.11% |
| 2026-04-13 | 4.95 | 4.95 | 0.00 | 0.00% | 4.90 | 4.96 | 59494 | 2932 | 0.94% |
| 2026-04-10 | 4.93 | 4.95 | 0.08 | 1.64% | 4.92 | 5.03 | 81717 | 4063 | 1.29% |
| 2026-04-09 | 5.00 | 4.87 | -0.16 | -3.18% | 4.86 | 5.00 | 79174 | 3884 | 1.25% |
| 2026-04-08 | 4.90 | 5.03 | 0.21 | 4.36% | 4.88 | 5.04 | 74108 | 3694 | 1.17% |
| 2026-04-07 | 4.70 | 4.82 | 0.12 | 2.55% | 4.68 | 4.83 | 66149 | 3162 | 1.04% |
| 2026-04-03 | 4.89 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 73412 | 3483 | 1.16% |
| 2026-04-02 | 4.97 | 4.86 | -0.13 | -2.61% | 4.80 | 5.00 | 78828 | 3854 | 1.24% |
| 2026-04-01 | 5.02 | 4.99 | 0.09 | 1.84% | 4.91 | 5.02 | 88002 | 4371 | 1.39% |
| 2026-03-31 | 5.01 | 4.90 | -0.09 | -1.80% | 4.89 | 5.06 | 79258 | 3947 | 1.25% |
| 2026-03-30 | 4.94 | 4.99 | 0.02 | 0.40% | 4.85 | 5.00 | 91651 | 4529 | 1.45% |
| 2026-03-27 | 4.83 | 4.97 | 0.08 | 1.64% | 4.80 | 4.99 | 75291 | 3722 | 1.19% |
| 2026-03-26 | 4.98 | 4.89 | -0.14 | -2.78% | 4.86 | 5.08 | 89001 | 4395 | 1.41% |
| 2026-03-25 | 4.93 | 5.03 | 0.10 | 2.03% | 4.93 | 5.10 | 89814 | 4511 | 1.42% |
| 2026-03-24 | 4.83 | 4.93 | 0.22 | 4.67% | 4.75 | 4.94 | 153995 | 7466 | 2.43% |
| 2026-03-23 | 5.00 | 4.71 | -0.38 | -7.47% | 4.68 | 5.00 | 138980 | 6737 | 2.19% |
| 2026-03-20 | 5.34 | 5.09 | -0.21 | -3.96% | 5.08 | 5.35 | 103099 | 5337 | 1.63% |
| 2026-03-19 | 5.38 | 5.30 | -0.13 | -2.39% | 5.27 | 5.42 | 71244 | 3803 | 1.12% |
| 2026-03-18 | 5.30 | 5.43 | 0.15 | 2.84% | 5.26 | 5.43 | 75108 | 4019 | 1.19% |
| 2026-03-17 | 5.40 | 5.28 | -0.10 | -1.86% | 5.27 | 5.42 | 59356 | 3176 | 0.94% |
| 2026-03-16 | 5.35 | 5.38 | 0.05 | 0.94% | 5.31 | 5.39 | 65406 | 3496 | 1.03% |