当前时间：2026-06-24 16:08:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4.10 | 4.18 | 0.06 | 1.46% | 4.08 | 4.26 | 213246 | 8960 | 1.34% |
| 2026-06-22 | 3.95 | 4.12 | 0.16 | 4.04% | 3.85 | 4.14 | 218023 | 8714 | 1.37% |
| 2026-06-18 | 4.08 | 3.96 | -0.19 | -4.58% | 3.95 | 4.13 | 165310 | 6630 | 1.04% |
| 2026-06-17 | 4.10 | 4.15 | 0.03 | 0.73% | 4.04 | 4.24 | 173607 | 7197 | 1.09% |
| 2026-06-16 | 4.08 | 4.12 | 0.03 | 0.73% | 4.01 | 4.12 | 115592 | 4715 | 0.73% |
| 2026-06-15 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.23 | 163302 | 6758 | 1.03% |
| 2026-06-12 | 3.91 | 4.05 | 0.15 | 3.85% | 3.90 | 4.06 | 164512 | 6574 | 1.03% |
| 2026-06-11 | 3.99 | 3.90 | -0.11 | -2.74% | 3.89 | 4.04 | 118197 | 4664 | 0.74% |
| 2026-06-10 | 3.95 | 4.01 | 0.03 | 0.75% | 3.95 | 4.03 | 123267 | 4913 | 0.78% |
| 2026-06-09 | 4.03 | 3.98 | -0.03 | -0.75% | 3.94 | 4.05 | 115898 | 4625 | 0.73% |
| 2026-06-08 | 4.12 | 4.01 | -0.15 | -3.61% | 3.98 | 4.20 | 173016 | 7028 | 1.09% |
| 2026-06-05 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.22 | 100629 | 4210 | 0.63% |
| 2026-06-04 | 4.20 | 4.16 | -0.05 | -1.19% | 4.13 | 4.25 | 100828 | 4207 | 0.63% |
| 2026-06-03 | 4.31 | 4.21 | -0.10 | -2.32% | 4.20 | 4.33 | 107580 | 4560 | 0.68% |
| 2026-06-02 | 4.39 | 4.31 | -0.09 | -2.05% | 4.28 | 4.42 | 112990 | 4894 | 0.71% |
| 2026-06-01 | 4.33 | 4.40 | 0.11 | 2.56% | 4.29 | 4.42 | 131431 | 5758 | 0.83% |
| 2026-05-29 | 4.32 | 4.29 | 0.02 | 0.47% | 4.27 | 4.43 | 145685 | 6316 | 0.92% |
| 2026-05-28 | 4.26 | 4.27 | -0.03 | -0.70% | 4.17 | 4.32 | 134913 | 5744 | 0.85% |
| 2026-05-27 | 4.43 | 4.30 | -0.13 | -2.93% | 4.26 | 4.47 | 161973 | 7014 | 1.02% |
| 2026-05-26 | 4.47 | 4.43 | -0.06 | -1.34% | 4.40 | 4.53 | 122086 | 5430 | 0.77% |
| 2026-05-25 | 4.56 | 4.49 | -0.07 | -1.54% | 4.39 | 4.64 | 220403 | 9896 | 1.39% |
| 2026-05-22 | 4.68 | 4.56 | -0.08 | -1.72% | 4.51 | 4.70 | 194156 | 8874 | 1.22% |
| 2026-05-21 | 4.67 | 4.64 | -0.02 | -0.43% | 4.63 | 4.85 | 238696 | 11321 | 1.50% |
| 2026-05-20 | 4.73 | 4.66 | -0.10 | -2.10% | 4.62 | 4.74 | 128640 | 5987 | 0.81% |
| 2026-05-19 | 4.73 | 4.76 | 0.03 | 0.63% | 4.69 | 4.81 | 135861 | 6449 | 0.85% |
| 2026-05-18 | 4.71 | 4.73 | 0.01 | 0.21% | 4.67 | 4.74 | 123806 | 5818 | 0.78% |
| 2026-05-15 | 4.81 | 4.72 | -0.09 | -1.87% | 4.68 | 4.82 | 207162 | 9827 | 1.30% |
| 2026-05-14 | 4.97 | 4.81 | -0.17 | -3.41% | 4.81 | 4.99 | 196230 | 9563 | 1.23% |
| 2026-05-13 | 4.95 | 4.98 | 0.02 | 0.40% | 4.90 | 4.99 | 172348 | 8518 | 1.08% |
| 2026-05-12 | 5.01 | 4.96 | -0.06 | -1.20% | 4.91 | 5.05 | 222888 | 11057 | 1.40% |
| 2026-05-11 | 4.96 | 5.02 | 0.06 | 1.21% | 4.87 | 5.10 | 377486 | 18877 | 2.37% |
| 2026-05-08 | 4.79 | 4.96 | 0.17 | 3.55% | 4.77 | 5.10 | 394881 | 19598 | 2.48% |
| 2026-05-07 | 4.89 | 4.79 | -0.09 | -1.84% | 4.77 | 4.90 | 213867 | 10272 | 1.34% |
| 2026-05-06 | 4.80 | 4.88 | 0.06 | 1.24% | 4.79 | 4.93 | 257766 | 12570 | 1.62% |
| 2026-04-30 | 4.79 | 4.82 | 0.02 | 0.42% | 4.75 | 4.89 | 263354 | 12660 | 1.66% |
| 2026-04-29 | 4.67 | 4.80 | 0.15 | 3.23% | 4.65 | 4.84 | 275241 | 13166 | 1.73% |
| 2026-04-28 | 4.75 | 4.65 | -0.10 | -2.11% | 4.61 | 4.78 | 259827 | 12204 | 1.63% |
| 2026-04-27 | 4.79 | 4.75 | -0.08 | -1.66% | 4.70 | 4.85 | 199388 | 9498 | 1.25% |
| 2026-04-24 | 4.89 | 4.83 | -0.08 | -1.63% | 4.74 | 4.92 | 228373 | 11021 | 1.44% |
| 2026-04-23 | 5.02 | 4.91 | -0.12 | -2.39% | 4.89 | 5.02 | 239368 | 11813 | 1.51% |
| 2026-04-22 | 4.92 | 5.03 | 0.07 | 1.41% | 4.85 | 5.09 | 380133 | 18905 | 2.39% |
| 2026-04-21 | 4.94 | 4.96 | 0.02 | 0.40% | 4.90 | 5.06 | 265551 | 13195 | 1.67% |
| 2026-04-20 | 5.02 | 4.94 | -0.10 | -1.98% | 4.88 | 5.02 | 341765 | 16874 | 2.15% |
| 2026-04-17 | 5.17 | 5.04 | -0.13 | -2.51% | 5.01 | 5.17 | 382055 | 19304 | 2.40% |
| 2026-04-16 | 5.13 | 5.17 | 0.05 | 0.98% | 5.08 | 5.23 | 308113 | 15897 | 1.94% |
| 2026-04-15 | 5.31 | 5.12 | -0.14 | -2.66% | 5.12 | 5.34 | 401737 | 20761 | 2.53% |
| 2026-04-14 | 5.07 | 5.26 | 0.24 | 4.78% | 5.01 | 5.39 | 657747 | 34313 | 4.14% |
| 2026-04-13 | 5.12 | 5.02 | -0.16 | -3.09% | 4.92 | 5.12 | 483391 | 24264 | 3.04% |
| 2026-04-10 | 5.21 | 5.18 | 0.01 | 0.19% | 5.15 | 5.28 | 606743 | 31632 | 3.82% |
| 2026-04-09 | 5.21 | 5.17 | -0.11 | -2.08% | 5.11 | 5.22 | 435225 | 22518 | 2.74% |
| 2026-04-08 | 5.22 | 5.28 | 0.01 | 0.19% | 5.15 | 5.29 | 769505 | 40171 | 4.84% |
| 2026-04-07 | 5.11 | 5.27 | 0.11 | 2.13% | 5.10 | 5.30 | 692149 | 36216 | 4.35% |
| 2026-04-03 | 5.34 | 5.16 | 0.00 | 0.00% | 5.13 | 5.46 | 855659 | 44997 | 5.38% |
| 2026-04-02 | 5.20 | 5.16 | 0.01 | 0.19% | 5.06 | 5.28 | 966865 | 50025 | 6.08% |
| 2026-04-01 | 4.75 | 5.15 | 0.47 | 10.04% | 4.71 | 5.15 | 663660 | 33177 | 4.17% |
| 2026-03-31 | 4.96 | 4.68 | -0.30 | -6.02% | 4.66 | 5.01 | 591061 | 28282 | 3.72% |
| 2026-03-30 | 5.05 | 4.98 | -0.14 | -2.73% | 4.88 | 5.15 | 398608 | 19835 | 2.51% |
| 2026-03-27 | 4.92 | 5.12 | 0.13 | 2.61% | 4.91 | 5.22 | 472045 | 24049 | 2.97% |
| 2026-03-26 | 5.17 | 4.99 | -0.23 | -4.41% | 4.98 | 5.17 | 531554 | 26820 | 3.34% |
| 2026-03-25 | 5.18 | 5.22 | -0.02 | -0.38% | 5.11 | 5.23 | 654821 | 33953 | 4.12% |
| 2026-03-24 | 5.11 | 5.24 | 0.06 | 1.16% | 5.06 | 5.27 | 780258 | 40466 | 4.91% |
| 2026-03-23 | 4.95 | 5.18 | 0.10 | 1.97% | 4.93 | 5.26 | 855256 | 44077 | 5.38% |
| 2026-03-20 | 5.33 | 5.08 | -0.32 | -5.93% | 5.08 | 5.35 | 828139 | 42878 | 5.21% |
| 2026-03-19 | 5.13 | 5.40 | 0.06 | 1.12% | 5.04 | 5.70 | 1348862 | 72030 | 8.48% |
| 2026-03-18 | 5.00 | 5.34 | 0.22 | 4.30% | 5.00 | 5.40 | 1520454 | 79046 | 9.56% |
| 2026-03-17 | 4.65 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 915745 | 46082 | 5.76% |
| 2026-03-16 | 4.62 | 4.65 | 0.04 | 0.87% | 4.61 | 4.69 | 114809 | 5335 | 0.72% |