当前时间：2026-06-25 11:05:36 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 4.08 | 4.01 | -0.03 | -0.74% | 3.99 | 4.10 | 464287 | 18742 | 1.83% |
| 2026-06-23 | 4.12 | 4.19 | 0.06 | 1.45% | 4.11 | 4.23 | 485594 | 20369 | 1.92% |
| 2026-06-22 | 4.10 | 4.13 | 0.01 | 0.24% | 4.02 | 4.14 | 372789 | 15215 | 1.47% |
| 2026-06-18 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.16 | 230387 | 9505 | 0.91% |
| 2026-06-17 | 4.13 | 4.11 | -0.01 | -0.24% | 4.10 | 4.14 | 209805 | 8627 | 0.83% |
| 2026-06-16 | 4.15 | 4.12 | -0.03 | -0.72% | 4.10 | 4.15 | 233287 | 9601 | 0.92% |
| 2026-06-15 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.18 | 295580 | 12274 | 1.17% |
| 2026-06-12 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.14 | 336842 | 13812 | 1.33% |
| 2026-06-11 | 4.11 | 4.07 | -0.06 | -1.45% | 4.06 | 4.13 | 301278 | 12289 | 1.19% |
| 2026-06-10 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.13 | 271240 | 11108 | 1.07% |
| 2026-06-09 | 4.12 | 4.11 | 0.00 | 0.00% | 4.06 | 4.12 | 197496 | 8090 | 0.78% |
| 2026-06-08 | 4.14 | 4.11 | -0.05 | -1.20% | 4.08 | 4.17 | 299226 | 12325 | 1.18% |
| 2026-06-05 | 4.16 | 4.16 | 0.01 | 0.24% | 4.15 | 4.20 | 260990 | 10877 | 1.03% |
| 2026-06-04 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.20 | 228288 | 9495 | 0.90% |
| 2026-06-03 | 4.23 | 4.17 | -0.06 | -1.42% | 4.15 | 4.24 | 307386 | 12851 | 1.21% |
| 2026-06-02 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.29 | 278979 | 11844 | 1.10% |
| 2026-06-01 | 4.24 | 4.26 | 0.03 | 0.71% | 4.20 | 4.27 | 322609 | 13654 | 1.28% |
| 2026-05-29 | 4.15 | 4.23 | 0.07 | 1.68% | 4.14 | 4.24 | 363645 | 15287 | 1.44% |
| 2026-05-28 | 4.19 | 4.16 | -0.03 | -0.72% | 4.12 | 4.20 | 243239 | 10133 | 0.96% |
| 2026-05-27 | 4.22 | 4.19 | -0.03 | -0.71% | 4.15 | 4.23 | 276858 | 11589 | 1.09% |
| 2026-05-26 | 4.24 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 302990 | 12810 | 1.20% |
| 2026-05-25 | 4.16 | 4.26 | 0.09 | 2.16% | 4.13 | 4.28 | 418582 | 17551 | 1.65% |
| 2026-05-22 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.19 | 273982 | 11419 | 1.08% |
| 2026-05-21 | 4.22 | 4.17 | -0.04 | -0.95% | 4.16 | 4.24 | 300755 | 12659 | 1.19% |
| 2026-05-20 | 4.28 | 4.21 | -0.07 | -1.64% | 4.20 | 4.28 | 297161 | 12555 | 1.17% |
| 2026-05-19 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.29 | 224417 | 9589 | 0.89% |
| 2026-05-18 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.31 | 300870 | 12837 | 1.19% |
| 2026-05-15 | 4.31 | 4.31 | -0.02 | -0.46% | 4.29 | 4.33 | 344642 | 14858 | 1.36% |
| 2026-05-14 | 4.41 | 4.33 | -0.08 | -1.81% | 4.32 | 4.41 | 505257 | 22015 | 2.00% |
| 2026-05-13 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.41 | 395283 | 17365 | 1.56% |
| 2026-05-12 | 4.44 | 4.40 | -0.06 | -1.35% | 4.38 | 4.45 | 510591 | 22493 | 2.02% |
| 2026-05-11 | 4.41 | 4.46 | 0.05 | 1.13% | 4.37 | 4.46 | 751785 | 33160 | 2.97% |
| 2026-05-08 | 4.39 | 4.41 | 0.02 | 0.46% | 4.39 | 4.44 | 524965 | 23147 | 2.07% |
| 2026-05-07 | 4.45 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 610387 | 26927 | 2.41% |
| 2026-05-06 | 4.47 | 4.45 | -0.03 | -0.67% | 4.43 | 4.49 | 624901 | 27799 | 2.47% |
| 2026-04-30 | 4.45 | 4.48 | 0.01 | 0.22% | 4.43 | 4.51 | 502445 | 22462 | 1.99% |
| 2026-04-29 | 4.42 | 4.47 | 0.03 | 0.68% | 4.41 | 4.48 | 506303 | 22560 | 2.00% |
| 2026-04-28 | 4.41 | 4.44 | 0.01 | 0.23% | 4.41 | 4.49 | 496984 | 22143 | 1.96% |
| 2026-04-27 | 4.50 | 4.43 | -0.10 | -2.21% | 4.42 | 4.51 | 719677 | 32020 | 2.84% |
| 2026-04-24 | 4.50 | 4.53 | 0.02 | 0.44% | 4.45 | 4.53 | 671027 | 30133 | 2.65% |
| 2026-04-23 | 4.57 | 4.51 | -0.09 | -1.96% | 4.49 | 4.57 | 891470 | 40299 | 3.52% |
| 2026-04-22 | 4.58 | 4.60 | 0.00 | 0.00% | 4.52 | 4.61 | 887728 | 40441 | 3.51% |
| 2026-04-21 | 4.68 | 4.60 | -0.10 | -2.13% | 4.58 | 4.72 | 1028108 | 47528 | 4.06% |
| 2026-04-20 | 4.64 | 4.70 | 0.02 | 0.43% | 4.57 | 4.72 | 1500162 | 69361 | 5.93% |
| 2026-04-17 | 4.78 | 4.68 | -0.26 | -5.26% | 4.62 | 4.81 | 2119589 | 99318 | 8.38% |
| 2026-04-16 | 5.08 | 4.94 | 0.14 | 2.92% | 4.79 | 5.17 | 3817246 | 188490 | 15.09% |
| 2026-04-15 | 4.37 | 4.80 | 0.44 | 10.09% | 4.35 | 4.80 | 2074866 | 96630 | 8.20% |
| 2026-04-14 | 4.37 | 4.36 | 0.01 | 0.23% | 4.31 | 4.37 | 231945 | 10051 | 0.92% |
| 2026-04-13 | 4.40 | 4.35 | -0.07 | -1.58% | 4.33 | 4.40 | 340895 | 14853 | 1.35% |
| 2026-04-10 | 4.42 | 4.42 | 0.01 | 0.23% | 4.38 | 4.45 | 302911 | 13383 | 1.20% |
| 2026-04-09 | 4.39 | 4.41 | -0.03 | -0.68% | 4.39 | 4.51 | 450326 | 20013 | 1.78% |
| 2026-04-08 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.48 | 458469 | 20303 | 1.81% |
| 2026-04-07 | 4.39 | 4.41 | 0.01 | 0.23% | 4.30 | 4.44 | 357070 | 15646 | 1.41% |
| 2026-04-03 | 4.50 | 4.40 | -0.10 | -2.22% | 4.38 | 4.50 | 409055 | 18105 | 1.62% |
| 2026-04-02 | 4.46 | 4.50 | 0.04 | 0.90% | 4.45 | 4.52 | 513184 | 23051 | 2.03% |
| 2026-04-01 | 4.43 | 4.46 | 0.06 | 1.36% | 4.39 | 4.47 | 446307 | 19816 | 1.76% |
| 2026-03-31 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.47 | 469011 | 20808 | 1.85% |
| 2026-03-30 | 4.29 | 4.42 | 0.08 | 1.84% | 4.27 | 4.43 | 451660 | 19767 | 1.79% |
| 2026-03-27 | 4.26 | 4.34 | 0.06 | 1.40% | 4.23 | 4.35 | 386094 | 16620 | 1.53% |
| 2026-03-26 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.32 | 324324 | 13899 | 1.28% |
| 2026-03-25 | 4.19 | 4.24 | 0.04 | 0.95% | 4.19 | 4.26 | 309790 | 13112 | 1.22% |
| 2026-03-24 | 4.12 | 4.20 | 0.14 | 3.45% | 4.09 | 4.21 | 410591 | 17050 | 1.62% |
| 2026-03-23 | 4.28 | 4.06 | -0.26 | -6.02% | 4.04 | 4.28 | 694830 | 28805 | 2.75% |
| 2026-03-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 298777 | 13045 | 1.18% |
| 2026-03-19 | 4.41 | 4.39 | -0.03 | -0.68% | 4.37 | 4.45 | 359002 | 15828 | 1.42% |
| 2026-03-18 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.45 | 314286 | 13876 | 1.24% |
| 2026-03-17 | 4.45 | 4.44 | 0.00 | 0.00% | 4.43 | 4.48 | 335338 | 14949 | 1.33% |