当前时间：2026-06-08 16:35:16 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 3.99 | 3.96 | -0.05 | -1.25% | 3.95 | 4.04 | 362887 | 14482 | 0.36% |
| 2026-06-04 | 4.00 | 4.01 | -0.03 | -0.74% | 3.95 | 4.08 | 631971 | 25257 | 0.62% |
| 2026-06-03 | 4.00 | 4.04 | 0.04 | 1.00% | 3.96 | 4.05 | 389730 | 15595 | 0.38% |
| 2026-06-02 | 4.08 | 4.00 | -0.05 | -1.23% | 3.97 | 4.08 | 430302 | 17289 | 0.42% |
| 2026-06-01 | 3.91 | 4.05 | 0.13 | 3.32% | 3.91 | 4.08 | 702609 | 28200 | 0.69% |
| 2026-05-29 | 3.89 | 3.92 | 0.00 | 0.00% | 3.88 | 3.93 | 351928 | 13772 | 0.35% |
| 2026-05-28 | 3.91 | 3.92 | -0.02 | -0.51% | 3.88 | 3.95 | 394789 | 15444 | 0.39% |
| 2026-05-27 | 4.00 | 3.94 | -0.07 | -1.75% | 3.91 | 4.00 | 494180 | 19463 | 0.49% |
| 2026-05-26 | 3.94 | 4.01 | 0.06 | 1.52% | 3.93 | 4.05 | 581781 | 23280 | 0.57% |
| 2026-05-25 | 4.14 | 3.95 | -0.22 | -5.28% | 3.93 | 4.14 | 1021892 | 40817 | 1.01% |
| 2026-05-22 | 4.07 | 4.17 | 0.10 | 2.46% | 4.03 | 4.19 | 605069 | 24832 | 0.60% |
| 2026-05-21 | 4.16 | 4.07 | -0.15 | -3.55% | 4.05 | 4.22 | 669681 | 27697 | 0.66% |
| 2026-05-20 | 4.22 | 4.22 | 0.00 | 0.00% | 4.21 | 4.28 | 505593 | 21479 | 0.50% |
| 2026-05-19 | 4.21 | 4.22 | -0.01 | -0.24% | 4.16 | 4.23 | 400143 | 16804 | 0.39% |
| 2026-05-18 | 4.18 | 4.23 | 0.07 | 1.68% | 4.14 | 4.26 | 643162 | 27053 | 0.63% |
| 2026-05-15 | 4.18 | 4.16 | -0.03 | -0.72% | 4.13 | 4.20 | 503284 | 20954 | 0.50% |
| 2026-05-14 | 4.20 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 520893 | 21816 | 0.51% |
| 2026-05-13 | 4.16 | 4.19 | 0.04 | 0.96% | 4.15 | 4.23 | 573662 | 24092 | 0.56% |
| 2026-05-12 | 4.19 | 4.15 | -0.03 | -0.72% | 4.12 | 4.20 | 523249 | 21762 | 0.51% |
| 2026-05-11 | 4.20 | 4.18 | -0.01 | -0.24% | 4.16 | 4.21 | 429520 | 17999 | 0.42% |
| 2026-05-08 | 4.15 | 4.19 | 0.04 | 0.96% | 4.15 | 4.20 | 470251 | 19630 | 0.46% |
| 2026-05-07 | 4.25 | 4.15 | -0.12 | -2.81% | 4.13 | 4.26 | 853628 | 35549 | 0.84% |
| 2026-05-06 | 4.38 | 4.27 | -0.16 | -3.61% | 4.24 | 4.38 | 924819 | 39494 | 0.91% |
| 2026-04-30 | 4.43 | 4.43 | 0.01 | 0.23% | 4.38 | 4.47 | 693999 | 30711 | 0.68% |
| 2026-04-29 | 4.32 | 4.42 | 0.10 | 2.31% | 4.31 | 4.44 | 891652 | 39166 | 0.88% |
| 2026-04-28 | 4.26 | 4.32 | 0.06 | 1.41% | 4.23 | 4.33 | 703579 | 30198 | 0.69% |
| 2026-04-27 | 4.23 | 4.26 | 0.04 | 0.95% | 4.20 | 4.28 | 453323 | 19267 | 0.45% |
| 2026-04-24 | 4.27 | 4.22 | -0.05 | -1.17% | 4.18 | 4.29 | 620239 | 26188 | 0.61% |
| 2026-04-23 | 4.23 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 680327 | 28988 | 0.67% |
| 2026-04-22 | 4.25 | 4.23 | -0.03 | -0.70% | 4.20 | 4.26 | 483789 | 20409 | 0.48% |
| 2026-04-21 | 4.24 | 4.26 | 0.02 | 0.47% | 4.21 | 4.27 | 437599 | 18556 | 0.43% |
| 2026-04-20 | 4.25 | 4.24 | 0.00 | 0.00% | 4.20 | 4.26 | 467326 | 19756 | 0.46% |
| 2026-04-17 | 4.30 | 4.24 | -0.06 | -1.40% | 4.22 | 4.31 | 441132 | 18733 | 0.43% |
| 2026-04-16 | 4.30 | 4.30 | -0.01 | -0.23% | 4.27 | 4.31 | 548812 | 23534 | 0.54% |
| 2026-04-15 | 4.39 | 4.31 | -0.12 | -2.71% | 4.30 | 4.40 | 743200 | 32199 | 0.73% |
| 2026-04-14 | 4.45 | 4.43 | -0.08 | -1.77% | 4.41 | 4.48 | 624838 | 27729 | 0.61% |
| 2026-04-13 | 4.52 | 4.51 | 0.06 | 1.35% | 4.39 | 4.54 | 710646 | 31733 | 0.70% |
| 2026-04-10 | 4.36 | 4.45 | 0.07 | 1.60% | 4.35 | 4.48 | 816619 | 36206 | 0.80% |
| 2026-04-09 | 4.41 | 4.38 | -0.01 | -0.23% | 4.33 | 4.45 | 683265 | 29953 | 0.67% |
| 2026-04-08 | 4.40 | 4.39 | -0.17 | -3.73% | 4.31 | 4.46 | 1237486 | 54171 | 1.22% |
| 2026-04-07 | 4.46 | 4.56 | 0.08 | 1.79% | 4.41 | 4.57 | 607829 | 27419 | 0.60% |
| 2026-04-03 | 4.60 | 4.48 | -0.12 | -2.61% | 4.43 | 4.60 | 728216 | 32718 | 0.72% |
| 2026-04-02 | 4.46 | 4.60 | 0.15 | 3.37% | 4.46 | 4.61 | 1101524 | 50088 | 1.08% |
| 2026-04-01 | 4.48 | 4.45 | -0.04 | -0.89% | 4.42 | 4.54 | 584889 | 26253 | 0.58% |
| 2026-03-31 | 4.59 | 4.49 | -0.12 | -2.60% | 4.48 | 4.65 | 546621 | 24867 | 0.54% |
| 2026-03-30 | 4.71 | 4.61 | -0.04 | -0.86% | 4.57 | 4.75 | 658507 | 30450 | 0.65% |
| 2026-03-27 | 4.64 | 4.65 | 0.00 | 0.00% | 4.57 | 4.67 | 680206 | 31438 | 0.67% |
| 2026-03-26 | 4.60 | 4.65 | 0.03 | 0.65% | 4.58 | 4.69 | 761075 | 35374 | 0.75% |
| 2026-03-25 | 4.45 | 4.62 | 0.10 | 2.21% | 4.41 | 4.66 | 968660 | 44255 | 0.95% |
| 2026-03-24 | 4.40 | 4.52 | 0.04 | 0.89% | 4.38 | 4.55 | 803272 | 35971 | 0.79% |
| 2026-03-23 | 4.55 | 4.48 | -0.05 | -1.10% | 4.45 | 4.62 | 976866 | 44256 | 0.96% |
| 2026-03-20 | 4.55 | 4.53 | -0.13 | -2.79% | 4.48 | 4.63 | 858658 | 38977 | 0.84% |
| 2026-03-19 | 4.72 | 4.66 | 0.06 | 1.30% | 4.57 | 4.74 | 1317654 | 61421 | 1.30% |
| 2026-03-18 | 4.66 | 4.60 | -0.12 | -2.54% | 4.52 | 4.67 | 872325 | 39988 | 0.86% |
| 2026-03-17 | 4.80 | 4.72 | -0.15 | -3.08% | 4.66 | 4.81 | 1020130 | 48336 | 1.00% |
| 2026-03-16 | 4.89 | 4.87 | 0.04 | 0.83% | 4.84 | 5.02 | 1221004 | 59950 | 1.20% |
| 2026-03-13 | 4.88 | 4.83 | -0.01 | -0.21% | 4.80 | 4.93 | 1127579 | 54757 | 1.11% |
| 2026-03-12 | 4.89 | 4.84 | 0.04 | 0.83% | 4.74 | 4.93 | 1494235 | 72335 | 1.47% |
| 2026-03-11 | 4.77 | 4.80 | 0.02 | 0.42% | 4.67 | 4.82 | 1396916 | 66360 | 1.37% |
| 2026-03-10 | 4.80 | 4.78 | -0.26 | -5.16% | 4.74 | 4.87 | 1864858 | 89383 | 1.83% |
| 2026-03-09 | 5.49 | 5.04 | 0.00 | 0.00% | 5.02 | 5.49 | 2930314 | 154804 | 2.88% |
| 2026-03-06 | 5.13 | 5.04 | -0.19 | -3.63% | 4.97 | 5.20 | 2044831 | 103157 | 2.01% |
| 2026-03-05 | 5.41 | 5.23 | -0.40 | -7.10% | 5.11 | 5.49 | 3253796 | 171306 | 3.20% |
| 2026-03-04 | 5.73 | 5.63 | 0.09 | 1.62% | 5.00 | 5.80 | 4950168 | 269105 | 4.87% |
| 2026-03-03 | 5.36 | 5.54 | 0.50 | 9.92% | 5.29 | 5.54 | 2610809 | 142818 | 2.57% |
| 2026-03-02 | 4.99 | 5.04 | 0.46 | 10.04% | 4.81 | 5.04 | 2810075 | 139404 | 2.76% |