当前时间：2026-06-24 17:03:05 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 | 4.18 | 4.06 | -0.12 | -2.87% | 4.04 | 4.22 | 82328 | 3367 | 0.58% |
| 2026-06-23 | 4.12 | 4.18 | 0.04 | 0.97% | 4.11 | 4.25 | 99291 | 4158 | 0.71% |
| 2026-06-22 | 4.10 | 4.14 | 0.04 | 0.98% | 3.96 | 4.14 | 115521 | 4657 | 0.82% |
| 2026-06-18 | 4.15 | 4.10 | -0.06 | -1.44% | 4.09 | 4.18 | 76525 | 3156 | 0.54% |
| 2026-06-17 | 4.26 | 4.16 | -0.09 | -2.12% | 4.15 | 4.30 | 101223 | 4251 | 0.72% |
| 2026-06-16 | 4.32 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 73322 | 3118 | 0.52% |
| 2026-06-15 | 4.22 | 4.28 | 0.06 | 1.42% | 4.22 | 4.32 | 85797 | 3668 | 0.61% |
| 2026-06-12 | 4.14 | 4.22 | 0.12 | 2.93% | 4.11 | 4.23 | 101939 | 4276 | 0.72% |
| 2026-06-11 | 4.18 | 4.10 | -0.09 | -2.15% | 4.10 | 4.18 | 94316 | 3885 | 0.67% |
| 2026-06-10 | 4.18 | 4.19 | -0.07 | -1.64% | 4.17 | 4.30 | 100396 | 4220 | 0.71% |
| 2026-06-09 | 4.23 | 4.26 | 0.12 | 2.90% | 4.22 | 4.37 | 146037 | 6246 | 1.04% |
| 2026-06-08 | 4.13 | 4.14 | -0.10 | -2.36% | 4.08 | 4.23 | 103915 | 4310 | 0.74% |
| 2026-06-05 | 4.23 | 4.24 | 0.01 | 0.24% | 4.18 | 4.28 | 107210 | 4545 | 0.76% |
| 2026-06-04 | 4.33 | 4.23 | -0.12 | -2.76% | 4.20 | 4.35 | 137562 | 5871 | 0.98% |
| 2026-06-03 | 4.45 | 4.35 | -0.10 | -2.25% | 4.31 | 4.47 | 152750 | 6678 | 1.09% |
| 2026-06-02 | 4.53 | 4.45 | -0.11 | -2.41% | 4.42 | 4.54 | 146489 | 6533 | 1.04% |
| 2026-06-01 | 4.44 | 4.56 | 0.09 | 2.01% | 4.25 | 4.56 | 202889 | 9016 | 1.44% |
| 2026-05-29 | 4.48 | 4.47 | 0.01 | 0.22% | 4.46 | 4.64 | 238889 | 10836 | 1.70% |
| 2026-05-28 | 4.49 | 4.46 | -0.02 | -0.45% | 4.38 | 4.52 | 215400 | 9567 | 1.53% |
| 2026-05-27 | 4.73 | 4.48 | -0.29 | -6.08% | 4.45 | 4.80 | 431149 | 19725 | 3.06% |
| 2026-05-26 | 4.93 | 4.77 | -0.25 | -4.98% | 4.76 | 4.97 | 491490 | 23719 | 3.49% |
| 2026-05-25 | 5.20 | 5.02 | -0.27 | -5.10% | 4.95 | 5.29 | 708916 | 36025 | 5.04% |
| 2026-05-22 | 5.22 | 5.29 | -0.50 | -8.64% | 5.21 | 5.50 | 1161563 | 61469 | 8.25% |
| 2026-05-21 | 5.93 | 5.79 | 0.39 | 7.22% | 5.67 | 5.94 | 1540339 | 90647 | 10.94% |
| 2026-05-20 | 5.40 | 5.40 | 0.49 | 9.98% | 5.40 | 5.40 | 205008 | 11070 | 1.46% |
| 2026-05-19 | 4.89 | 4.91 | 0.01 | 0.20% | 4.86 | 5.03 | 141758 | 6999 | 1.01% |
| 2026-05-18 | 4.79 | 4.90 | 0.17 | 3.59% | 4.76 | 4.99 | 172999 | 8460 | 1.23% |
| 2026-05-15 | 4.81 | 4.73 | -0.09 | -1.87% | 4.71 | 4.82 | 102585 | 4880 | 0.73% |
| 2026-05-14 | 4.99 | 4.82 | -0.17 | -3.41% | 4.82 | 5.04 | 140489 | 6844 | 1.00% |
| 2026-05-13 | 4.82 | 4.99 | 0.15 | 3.10% | 4.76 | 5.07 | 260016 | 12786 | 1.85% |
| 2026-05-12 | 4.92 | 4.84 | -0.09 | -1.83% | 4.84 | 4.93 | 98497 | 4800 | 0.70% |
| 2026-05-11 | 4.93 | 4.93 | 0.00 | 0.00% | 4.89 | 4.99 | 93805 | 4631 | 0.67% |
| 2026-05-08 | 4.88 | 4.93 | 0.04 | 0.82% | 4.86 | 4.95 | 90406 | 4443 | 0.64% |
| 2026-05-07 | 4.89 | 4.89 | -0.02 | -0.41% | 4.85 | 4.93 | 66350 | 3236 | 0.47% |
| 2026-05-06 | 4.85 | 4.91 | 0.08 | 1.66% | 4.83 | 4.92 | 89676 | 4378 | 0.64% |
| 2026-04-30 | 4.84 | 4.83 | -0.02 | -0.41% | 4.79 | 4.86 | 83722 | 4040 | 0.59% |
| 2026-04-29 | 4.73 | 4.85 | 0.10 | 2.11% | 4.72 | 4.87 | 73815 | 3568 | 0.52% |
| 2026-04-28 | 4.89 | 4.75 | -0.15 | -3.06% | 4.72 | 4.91 | 111405 | 5336 | 0.79% |
| 2026-04-27 | 4.91 | 4.90 | -0.12 | -2.39% | 4.82 | 4.95 | 118329 | 5767 | 0.84% |
| 2026-04-24 | 5.07 | 5.02 | -0.06 | -1.18% | 4.95 | 5.09 | 124423 | 6244 | 0.88% |
| 2026-04-23 | 4.95 | 5.08 | 0.12 | 2.42% | 4.95 | 5.21 | 258658 | 13179 | 1.84% |
| 2026-04-22 | 4.79 | 4.96 | 0.14 | 2.90% | 4.79 | 5.05 | 155229 | 7654 | 1.10% |
| 2026-04-21 | 4.83 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 58430 | 2810 | 0.42% |
| 2026-04-20 | 4.85 | 4.84 | -0.04 | -0.82% | 4.79 | 4.85 | 78156 | 3770 | 0.56% |
| 2026-04-17 | 4.87 | 4.88 | 0.01 | 0.21% | 4.82 | 4.89 | 62594 | 3041 | 0.44% |
| 2026-04-16 | 4.85 | 4.87 | 0.03 | 0.62% | 4.79 | 4.87 | 72603 | 3507 | 0.52% |
| 2026-04-15 | 4.94 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 88716 | 4334 | 0.63% |
| 2026-04-14 | 4.88 | 4.94 | 0.08 | 1.65% | 4.86 | 4.95 | 105863 | 5199 | 0.75% |
| 2026-04-13 | 4.85 | 4.86 | -0.02 | -0.41% | 4.84 | 4.91 | 57470 | 2796 | 0.41% |
| 2026-04-10 | 4.85 | 4.88 | 0.06 | 1.24% | 4.83 | 4.90 | 66370 | 3238 | 0.47% |
| 2026-04-09 | 4.89 | 4.82 | -0.09 | -1.83% | 4.77 | 4.89 | 91074 | 4387 | 0.65% |
| 2026-04-08 | 4.86 | 4.91 | 0.12 | 2.51% | 4.85 | 4.92 | 105541 | 5155 | 0.75% |
| 2026-04-07 | 4.76 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 68357 | 3270 | 0.49% |
| 2026-04-03 | 4.96 | 4.80 | -0.19 | -3.81% | 4.80 | 5.00 | 125666 | 6099 | 0.89% |
| 2026-04-02 | 5.15 | 4.99 | -0.21 | -4.04% | 4.95 | 5.18 | 234426 | 11806 | 1.67% |
| 2026-04-01 | 5.22 | 5.20 | 0.03 | 0.58% | 5.13 | 5.25 | 123748 | 6414 | 0.88% |
| 2026-03-31 | 5.36 | 5.17 | -0.19 | -3.54% | 5.16 | 5.41 | 221767 | 11646 | 1.58% |
| 2026-03-30 | 5.45 | 5.36 | -0.14 | -2.55% | 5.29 | 5.47 | 181226 | 9729 | 1.29% |
| 2026-03-27 | 5.43 | 5.50 | 0.00 | 0.00% | 5.35 | 5.58 | 237008 | 12913 | 1.68% |
| 2026-03-26 | 5.47 | 5.50 | 0.00 | 0.00% | 5.41 | 5.62 | 277541 | 15287 | 1.97% |
| 2026-03-25 | 5.42 | 5.50 | 0.03 | 0.55% | 5.37 | 5.55 | 300301 | 16456 | 2.13% |
| 2026-03-24 | 5.34 | 5.47 | 0.27 | 5.19% | 5.20 | 5.49 | 446318 | 23882 | 3.17% |
| 2026-03-23 | 5.51 | 5.20 | -0.50 | -8.77% | 5.20 | 5.70 | 719133 | 39430 | 5.11% |
| 2026-03-20 | 5.18 | 5.70 | 0.52 | 10.04% | 5.06 | 5.70 | 765006 | 42513 | 5.44% |
| 2026-03-19 | 5.10 | 5.18 | 0.03 | 0.58% | 5.06 | 5.50 | 160506 | 8359 | 1.14% |
| 2026-03-18 | 5.23 | 5.15 | -0.04 | -0.77% | 5.09 | 5.23 | 97640 | 5009 | 0.69% |
| 2026-03-17 | 5.22 | 5.19 | -0.02 | -0.38% | 5.18 | 5.31 | 79034 | 4153 | 0.56% |
| 2026-03-16 | 5.15 | 5.21 | 0.03 | 0.58% | 5.15 | 5.23 | 60239 | 3130 | 0.43% |