当前时间：2026-06-26 02:12:33 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 3.90 | 4.11 | 0.22 | 5.66% | 3.90 | 4.28 | 431245 | 17706 | 4.54% |
| 2026-06-24 | 4.02 | 3.89 | -0.09 | -2.26% | 3.81 | 4.02 | 130714 | 5069 | 1.38% |
| 2026-06-23 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.10 | 149468 | 6020 | 1.57% |
| 2026-06-22 | 4.02 | 3.95 | -0.07 | -1.74% | 3.84 | 4.04 | 145173 | 5669 | 1.53% |
| 2026-06-18 | 4.00 | 4.02 | 0.00 | 0.00% | 3.95 | 4.07 | 103154 | 4137 | 1.09% |
| 2026-06-17 | 4.13 | 4.02 | -0.12 | -2.90% | 4.00 | 4.14 | 97823 | 3959 | 1.03% |
| 2026-06-16 | 4.22 | 4.14 | -0.05 | -1.19% | 4.12 | 4.22 | 93390 | 3876 | 0.98% |
| 2026-06-15 | 4.13 | 4.19 | 0.09 | 2.20% | 4.12 | 4.22 | 133848 | 5575 | 1.41% |
| 2026-06-12 | 4.15 | 4.10 | 0.07 | 1.74% | 4.03 | 4.17 | 144887 | 5952 | 1.52% |
| 2026-06-11 | 4.08 | 4.03 | -0.08 | -1.95% | 3.96 | 4.10 | 124752 | 5025 | 1.31% |
| 2026-06-10 | 4.18 | 4.11 | -0.14 | -3.29% | 4.07 | 4.24 | 116039 | 4782 | 1.22% |
| 2026-06-09 | 4.28 | 4.25 | 0.01 | 0.24% | 4.18 | 4.29 | 121833 | 5160 | 1.28% |
| 2026-06-08 | 4.28 | 4.24 | -0.12 | -2.75% | 4.14 | 4.42 | 149161 | 6342 | 1.57% |
| 2026-06-05 | 4.35 | 4.36 | 0.01 | 0.23% | 4.25 | 4.44 | 162543 | 7069 | 1.71% |
| 2026-06-04 | 4.32 | 4.35 | -0.02 | -0.46% | 4.29 | 4.44 | 99892 | 4354 | 1.05% |
| 2026-06-03 | 4.40 | 4.37 | -0.02 | -0.46% | 4.32 | 4.43 | 115870 | 5076 | 1.22% |
| 2026-06-02 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.50 | 119822 | 5264 | 1.26% |
| 2026-06-01 | 4.34 | 4.48 | -0.02 | -0.44% | 4.27 | 4.55 | 175835 | 7840 | 1.85% |
| 2026-05-29 | 4.54 | 4.50 | -0.07 | -1.53% | 4.44 | 4.62 | 161285 | 7281 | 1.70% |
| 2026-05-28 | 4.53 | 4.57 | 0.00 | 0.00% | 4.47 | 4.60 | 123124 | 5594 | 1.30% |
| 2026-05-27 | 4.65 | 4.57 | -0.13 | -2.77% | 4.55 | 4.69 | 149133 | 6861 | 1.57% |
| 2026-05-26 | 4.74 | 4.70 | -0.05 | -1.05% | 4.62 | 4.75 | 135819 | 6356 | 1.43% |
| 2026-05-25 | 4.73 | 4.75 | 0.09 | 1.93% | 4.67 | 4.87 | 171121 | 8136 | 1.80% |
| 2026-05-22 | 4.69 | 4.66 | 0.01 | 0.22% | 4.56 | 4.70 | 121941 | 5661 | 1.28% |
| 2026-05-21 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.79 | 143720 | 6779 | 1.51% |
| 2026-05-20 | 4.80 | 4.68 | -0.14 | -2.90% | 4.67 | 4.81 | 124458 | 5854 | 1.31% |
| 2026-05-19 | 4.75 | 4.82 | 0.06 | 1.26% | 4.75 | 4.91 | 133935 | 6450 | 1.41% |
| 2026-05-18 | 4.80 | 4.76 | -0.07 | -1.45% | 4.67 | 4.80 | 176917 | 8348 | 1.86% |
| 2026-05-15 | 4.76 | 4.83 | 0.06 | 1.26% | 4.73 | 4.89 | 152069 | 7315 | 1.60% |
| 2026-05-14 | 4.89 | 4.77 | -0.12 | -2.45% | 4.77 | 4.90 | 152641 | 7343 | 1.61% |
| 2026-05-13 | 4.88 | 4.89 | 0.03 | 0.62% | 4.78 | 4.92 | 153519 | 7463 | 1.62% |
| 2026-05-12 | 4.97 | 4.86 | -0.11 | -2.21% | 4.85 | 4.98 | 193275 | 9462 | 2.03% |
| 2026-05-11 | 5.10 | 4.97 | -0.13 | -2.55% | 4.93 | 5.11 | 254097 | 12686 | 2.67% |
| 2026-05-08 | 4.99 | 5.10 | 0.10 | 2.00% | 4.96 | 5.12 | 215162 | 10860 | 2.26% |
| 2026-05-07 | 4.96 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 152624 | 7622 | 1.61% |
| 2026-05-06 | 4.98 | 4.98 | 0.01 | 0.20% | 4.95 | 5.04 | 171853 | 8584 | 1.81% |
| 2026-04-30 | 5.17 | 4.97 | -0.25 | -4.79% | 4.96 | 5.19 | 326307 | 16450 | 3.43% |
| 2026-04-29 | 5.15 | 5.22 | 0.15 | 2.96% | 5.11 | 5.39 | 262324 | 13798 | 2.76% |
| 2026-04-28 | 5.05 | 5.07 | -0.02 | -0.39% | 5.02 | 5.19 | 148246 | 7542 | 1.56% |
| 2026-04-27 | 4.97 | 5.09 | 0.07 | 1.39% | 4.89 | 5.10 | 176181 | 8778 | 1.85% |
| 2026-04-24 | 5.04 | 5.02 | -0.06 | -1.18% | 4.96 | 5.08 | 145186 | 7265 | 1.53% |
| 2026-04-23 | 5.13 | 5.08 | -0.08 | -1.55% | 5.03 | 5.17 | 147379 | 7476 | 1.55% |
| 2026-04-22 | 5.09 | 5.16 | 0.04 | 0.78% | 5.08 | 5.20 | 146088 | 7507 | 1.54% |
| 2026-04-21 | 5.29 | 5.12 | -0.19 | -3.58% | 5.07 | 5.30 | 278966 | 14328 | 2.93% |
| 2026-04-20 | 5.21 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 157101 | 8312 | 1.65% |
| 2026-04-17 | 5.24 | 5.26 | 0.03 | 0.57% | 5.13 | 5.29 | 165330 | 8619 | 1.74% |
| 2026-04-16 | 5.15 | 5.23 | 0.08 | 1.55% | 5.15 | 5.26 | 116131 | 6065 | 1.22% |
| 2026-04-15 | 5.26 | 5.15 | -0.10 | -1.90% | 5.13 | 5.28 | 119851 | 6229 | 1.26% |
| 2026-04-14 | 5.37 | 5.25 | -0.08 | -1.50% | 5.19 | 5.41 | 154473 | 8111 | 1.63% |
| 2026-04-13 | 5.24 | 5.33 | 0.06 | 1.14% | 5.17 | 5.33 | 124888 | 6595 | 1.31% |
| 2026-04-10 | 5.19 | 5.27 | 0.09 | 1.74% | 5.19 | 5.38 | 182360 | 9695 | 1.92% |
| 2026-04-09 | 5.15 | 5.18 | 0.00 | 0.00% | 5.13 | 5.26 | 172116 | 8941 | 1.81% |
| 2026-04-08 | 5.06 | 5.18 | 0.20 | 4.02% | 5.05 | 5.23 | 161794 | 8346 | 1.70% |
| 2026-04-07 | 4.92 | 4.98 | 0.06 | 1.22% | 4.89 | 4.99 | 97056 | 4807 | 1.02% |
| 2026-04-03 | 5.05 | 4.92 | -0.13 | -2.57% | 4.91 | 5.08 | 134946 | 6688 | 1.42% |
| 2026-04-02 | 5.18 | 5.05 | -0.13 | -2.51% | 4.99 | 5.18 | 138701 | 7029 | 1.46% |
| 2026-04-01 | 5.15 | 5.18 | 0.13 | 2.57% | 5.12 | 5.22 | 147229 | 7617 | 1.55% |
| 2026-03-31 | 5.11 | 5.05 | -0.05 | -0.98% | 5.04 | 5.20 | 170228 | 8717 | 1.79% |
| 2026-03-30 | 5.05 | 5.10 | -0.02 | -0.39% | 5.00 | 5.13 | 120315 | 6107 | 1.27% |
| 2026-03-27 | 4.97 | 5.12 | 0.10 | 1.99% | 4.92 | 5.14 | 157601 | 7974 | 1.66% |
| 2026-03-26 | 5.15 | 5.02 | -0.17 | -3.28% | 4.98 | 5.21 | 234440 | 11893 | 2.47% |
| 2026-03-25 | 5.04 | 5.19 | 0.15 | 2.98% | 5.01 | 5.36 | 345603 | 17998 | 3.64% |
| 2026-03-24 | 4.80 | 5.04 | 0.33 | 7.01% | 4.70 | 5.04 | 345252 | 16811 | 3.63% |
| 2026-03-23 | 5.02 | 4.71 | -0.40 | -7.83% | 4.68 | 5.09 | 307220 | 14969 | 3.23% |
| 2026-03-20 | 5.30 | 5.11 | -0.12 | -2.29% | 5.11 | 5.32 | 164158 | 8520 | 1.73% |
| 2026-03-19 | 5.30 | 5.23 | -0.13 | -2.43% | 5.20 | 5.34 | 177879 | 9374 | 1.87% |
| 2026-03-18 | 5.40 | 5.36 | -0.02 | -0.37% | 5.30 | 5.43 | 160668 | 8606 | 1.69% |