当前时间：2026-06-22 23:33:27 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 4.14 | 3.99 | -0.15 | -3.62% | 3.74 | 4.14 | 787588 | 30722 | 6.27% |
| 2026-06-18 | 4.23 | 4.14 | -0.07 | -1.66% | 4.06 | 4.28 | 361212 | 14927 | 2.87% |
| 2026-06-17 | 4.13 | 4.21 | 0.09 | 2.18% | 4.10 | 4.35 | 508829 | 21497 | 4.05% |
| 2026-06-16 | 4.12 | 4.12 | 0.03 | 0.73% | 3.98 | 4.22 | 390068 | 15966 | 3.10% |
| 2026-06-15 | 4.22 | 4.09 | -0.12 | -2.85% | 4.05 | 4.38 | 421784 | 17469 | 3.36% |
| 2026-06-12 | 4.16 | 4.21 | 0.08 | 1.94% | 4.15 | 4.34 | 368705 | 15661 | 2.93% |
| 2026-06-11 | 4.23 | 4.13 | -0.15 | -3.50% | 4.05 | 4.44 | 389312 | 16169 | 3.10% |
| 2026-06-10 | 4.18 | 4.28 | 0.09 | 2.15% | 3.97 | 4.34 | 582383 | 24173 | 4.63% |
| 2026-06-09 | 4.31 | 4.19 | -0.12 | -2.78% | 4.06 | 4.40 | 517038 | 21623 | 4.11% |
| 2026-06-08 | 4.26 | 4.31 | -0.07 | -1.60% | 4.25 | 4.62 | 608151 | 27057 | 4.84% |
| 2026-06-05 | 4.29 | 4.38 | 0.13 | 3.06% | 4.18 | 4.62 | 655747 | 28688 | 5.22% |
| 2026-06-04 | 4.34 | 4.25 | -0.10 | -2.30% | 4.21 | 4.37 | 336077 | 14419 | 2.67% |
| 2026-06-03 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.50 | 251522 | 11097 | 2.00% |
| 2026-06-02 | 4.58 | 4.45 | -0.15 | -3.26% | 4.37 | 4.63 | 326431 | 14585 | 2.60% |
| 2026-06-01 | 4.63 | 4.60 | -0.07 | -1.50% | 4.55 | 4.74 | 317308 | 14725 | 2.52% |
| 2026-05-29 | 4.86 | 4.67 | -0.20 | -4.11% | 4.59 | 4.89 | 417304 | 19762 | 3.32% |
| 2026-05-28 | 4.75 | 4.87 | 0.08 | 1.67% | 4.71 | 4.92 | 356356 | 17175 | 2.83% |
| 2026-05-27 | 5.02 | 4.79 | -0.20 | -4.01% | 4.71 | 5.02 | 437883 | 21110 | 3.48% |
| 2026-05-26 | 5.06 | 4.99 | -0.08 | -1.58% | 4.88 | 5.08 | 457252 | 22691 | 3.64% |
| 2026-05-25 | 4.92 | 5.07 | 0.15 | 3.05% | 4.88 | 5.19 | 621428 | 31533 | 4.94% |
| 2026-05-22 | 4.85 | 4.92 | 0.00 | 0.00% | 4.69 | 5.08 | 692474 | 33615 | 5.51% |
| 2026-05-21 | 4.83 | 4.92 | 0.08 | 1.65% | 4.82 | 5.16 | 650930 | 32618 | 5.18% |
| 2026-05-20 | 4.97 | 4.84 | -0.13 | -2.62% | 4.71 | 4.97 | 584453 | 28129 | 4.65% |
| 2026-05-19 | 4.87 | 4.97 | 0.07 | 1.43% | 4.86 | 5.05 | 392978 | 19469 | 3.13% |
| 2026-05-18 | 4.95 | 4.90 | -0.13 | -2.58% | 4.86 | 5.12 | 732240 | 36292 | 5.83% |
| 2026-05-15 | 4.90 | 5.03 | 0.14 | 2.86% | 4.76 | 5.38 | 1410890 | 72282 | 11.22% |
| 2026-05-14 | 4.86 | 4.89 | 0.03 | 0.62% | 4.79 | 4.99 | 533796 | 26148 | 4.25% |
| 2026-05-13 | 4.80 | 4.86 | 0.04 | 0.83% | 4.75 | 4.94 | 434094 | 21018 | 3.45% |
| 2026-05-12 | 4.83 | 4.82 | -0.06 | -1.23% | 4.79 | 4.98 | 517683 | 25185 | 4.12% |
| 2026-05-11 | 4.80 | 4.88 | 0.17 | 3.61% | 4.71 | 4.97 | 952217 | 46373 | 7.58% |
| 2026-05-08 | 4.30 | 4.71 | 0.43 | 10.05% | 4.22 | 4.71 | 683709 | 30721 | 5.44% |
| 2026-05-07 | 4.22 | 4.28 | 0.06 | 1.42% | 4.16 | 4.28 | 309754 | 13076 | 2.46% |
| 2026-05-06 | 4.19 | 4.22 | 0.06 | 1.44% | 4.15 | 4.29 | 300842 | 12644 | 2.39% |
| 2026-04-30 | 4.04 | 4.16 | 0.11 | 2.72% | 4.01 | 4.17 | 227688 | 9372 | 1.81% |
| 2026-04-29 | 3.99 | 4.05 | 0.05 | 1.25% | 3.99 | 4.10 | 204380 | 8311 | 1.63% |
| 2026-04-28 | 3.90 | 4.00 | 0.09 | 2.30% | 3.87 | 4.05 | 302947 | 12102 | 2.41% |
| 2026-04-27 | 3.93 | 3.91 | -0.07 | -1.76% | 3.89 | 4.04 | 379362 | 14939 | 3.02% |
| 2026-04-24 | 4.08 | 3.98 | -0.10 | -2.45% | 3.96 | 4.42 | 561955 | 23302 | 4.47% |
| 2026-04-23 | 4.15 | 4.08 | -0.09 | -2.16% | 4.03 | 4.16 | 217362 | 8875 | 1.73% |
| 2026-04-22 | 4.19 | 4.17 | -0.02 | -0.48% | 4.12 | 4.25 | 202166 | 8427 | 1.61% |
| 2026-04-21 | 4.25 | 4.19 | -0.07 | -1.64% | 4.15 | 4.26 | 183853 | 7700 | 1.46% |
| 2026-04-20 | 4.31 | 4.26 | -0.05 | -1.16% | 4.17 | 4.32 | 273675 | 11576 | 2.18% |
| 2026-04-17 | 4.26 | 4.31 | 0.05 | 1.17% | 4.20 | 4.36 | 234991 | 10036 | 1.87% |
| 2026-04-16 | 4.23 | 4.26 | 0.05 | 1.19% | 4.20 | 4.31 | 208073 | 8845 | 1.66% |
| 2026-04-15 | 4.32 | 4.21 | -0.10 | -2.32% | 4.18 | 4.35 | 210664 | 8896 | 1.68% |
| 2026-04-14 | 4.24 | 4.31 | 0.06 | 1.41% | 4.21 | 4.39 | 306293 | 13125 | 2.44% |
| 2026-04-13 | 4.08 | 4.25 | 0.13 | 3.16% | 4.07 | 4.28 | 346205 | 14442 | 2.75% |
| 2026-04-10 | 4.12 | 4.12 | 0.00 | 0.00% | 4.07 | 4.19 | 349704 | 14417 | 2.78% |
| 2026-04-09 | 4.22 | 4.12 | -0.04 | -0.96% | 4.09 | 4.31 | 714774 | 29912 | 5.69% |
| 2026-04-08 | 3.91 | 4.16 | 0.38 | 10.05% | 3.88 | 4.16 | 333780 | 13771 | 2.66% |
| 2026-04-07 | 3.70 | 3.78 | 0.09 | 2.44% | 3.67 | 3.80 | 129608 | 4877 | 1.03% |
| 2026-04-03 | 3.80 | 3.69 | -0.10 | -2.64% | 3.68 | 3.84 | 188219 | 6993 | 1.50% |
| 2026-04-02 | 3.92 | 3.79 | -0.14 | -3.56% | 3.77 | 3.93 | 189561 | 7261 | 1.51% |
| 2026-04-01 | 4.04 | 3.93 | -0.04 | -1.01% | 3.87 | 4.05 | 265883 | 10446 | 2.12% |
| 2026-03-31 | 4.05 | 3.97 | -0.09 | -2.22% | 3.96 | 4.10 | 274074 | 11035 | 2.18% |
| 2026-03-30 | 4.00 | 4.06 | 0.02 | 0.50% | 3.89 | 4.08 | 261976 | 10505 | 2.08% |
| 2026-03-27 | 3.91 | 4.04 | 0.10 | 2.54% | 3.88 | 4.08 | 212663 | 8534 | 1.69% |
| 2026-03-26 | 4.02 | 3.94 | -0.08 | -1.99% | 3.92 | 4.04 | 234988 | 9343 | 1.87% |
| 2026-03-25 | 3.96 | 4.02 | 0.10 | 2.55% | 3.91 | 4.03 | 235102 | 9370 | 1.87% |
| 2026-03-24 | 3.85 | 3.92 | 0.14 | 3.70% | 3.76 | 3.93 | 277559 | 10685 | 2.21% |
| 2026-03-23 | 3.81 | 3.78 | -0.11 | -2.83% | 3.71 | 3.89 | 399886 | 15238 | 3.18% |
| 2026-03-20 | 3.98 | 3.89 | -0.04 | -1.02% | 3.88 | 4.08 | 343331 | 13626 | 2.73% |
| 2026-03-19 | 4.20 | 3.93 | -0.34 | -7.96% | 3.92 | 4.21 | 543282 | 21798 | 4.32% |
| 2026-03-18 | 4.41 | 4.27 | -0.10 | -2.29% | 4.21 | 4.41 | 374264 | 15948 | 2.98% |
| 2026-03-17 | 4.52 | 4.37 | -0.11 | -2.46% | 4.37 | 4.61 | 394636 | 17671 | 3.14% |
| 2026-03-16 | 4.44 | 4.48 | 0.06 | 1.36% | 4.34 | 4.73 | 560614 | 25348 | 4.46% |