当前时间：2026-06-29 09:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 3.76 | 3.63 | -0.04 | -1.09% | 3.55 | 3.77 | 113812 | 4133 | 2.04% |
| 2026-06-25 | 4.00 | 3.67 | -0.26 | -6.62% | 3.62 | 4.00 | 148901 | 5556 | 2.67% |
| 2026-06-24 | 3.93 | 3.93 | -0.01 | -0.25% | 3.80 | 3.98 | 147175 | 5702 | 2.64% |
| 2026-06-23 | 3.78 | 3.94 | 0.18 | 4.79% | 3.70 | 4.07 | 188757 | 7450 | 3.38% |
| 2026-06-22 | 3.76 | 3.76 | -0.06 | -1.57% | 3.60 | 3.80 | 114434 | 4220 | 2.05% |
| 2026-06-18 | 3.85 | 3.82 | -0.02 | -0.52% | 3.81 | 4.09 | 110040 | 4277 | 1.97% |
| 2026-06-17 | 3.94 | 3.84 | -0.11 | -2.78% | 3.84 | 3.96 | 71663 | 2772 | 1.28% |
| 2026-06-16 | 4.01 | 3.95 | -0.05 | -1.25% | 3.86 | 4.01 | 94915 | 3721 | 1.70% |
| 2026-06-15 | 4.05 | 4.00 | 0.01 | 0.25% | 3.95 | 4.13 | 85115 | 3431 | 1.53% |
| 2026-06-12 | 3.95 | 3.99 | 0.08 | 2.05% | 3.89 | 4.02 | 91394 | 3636 | 1.64% |
| 2026-06-11 | 3.96 | 3.91 | -0.07 | -1.76% | 3.84 | 4.00 | 87161 | 3396 | 1.56% |
| 2026-06-10 | 4.10 | 3.98 | -0.11 | -2.69% | 3.93 | 4.10 | 102042 | 4075 | 1.83% |
| 2026-06-09 | 4.13 | 4.09 | 0.03 | 0.74% | 4.02 | 4.18 | 94268 | 3869 | 1.69% |
| 2026-06-08 | 4.11 | 4.06 | -0.15 | -3.56% | 3.98 | 4.25 | 113065 | 4636 | 2.03% |
| 2026-06-05 | 4.25 | 4.21 | -0.03 | -0.71% | 4.11 | 4.32 | 97398 | 4108 | 1.75% |
| 2026-06-04 | 4.37 | 4.24 | -0.14 | -3.20% | 4.23 | 4.42 | 89796 | 3852 | 1.61% |
| 2026-06-03 | 4.46 | 4.38 | -0.09 | -2.01% | 4.34 | 4.47 | 92784 | 4074 | 1.66% |
| 2026-06-02 | 4.58 | 4.47 | -0.12 | -2.61% | 4.44 | 4.64 | 95523 | 4288 | 1.71% |
| 2026-06-01 | 4.41 | 4.59 | 0.10 | 2.23% | 4.40 | 4.64 | 108337 | 4953 | 1.94% |
| 2026-05-29 | 4.70 | 4.49 | -0.21 | -4.47% | 4.43 | 4.77 | 134549 | 6138 | 2.41% |
| 2026-05-28 | 4.65 | 4.70 | 0.02 | 0.43% | 4.59 | 4.77 | 126097 | 5914 | 2.26% |
| 2026-05-27 | 4.70 | 4.68 | -0.04 | -0.85% | 4.57 | 4.81 | 194350 | 9071 | 3.48% |
| 2026-05-26 | 4.85 | 4.72 | -0.09 | -1.87% | 4.65 | 4.98 | 200659 | 9524 | 3.60% |
| 2026-05-25 | 5.02 | 4.81 | -0.10 | -2.04% | 4.79 | 5.06 | 223121 | 10932 | 4.00% |
| 2026-05-22 | 5.27 | 4.91 | 0.00 | 0.00% | 4.85 | 5.30 | 313390 | 15690 | 5.62% |
| 2026-05-21 | 5.10 | 4.91 | -0.24 | -4.66% | 4.91 | 5.31 | 237577 | 12154 | 4.26% |
| 2026-05-20 | 5.03 | 5.15 | 0.17 | 3.41% | 4.95 | 5.17 | 307597 | 15650 | 5.51% |
| 2026-05-19 | 5.11 | 4.98 | -0.07 | -1.39% | 4.96 | 5.37 | 210549 | 10689 | 3.77% |
| 2026-05-18 | 5.10 | 5.05 | -0.01 | -0.20% | 4.94 | 5.17 | 202845 | 10212 | 3.63% |
| 2026-05-15 | 5.07 | 5.06 | 0.06 | 1.20% | 5.00 | 5.25 | 308798 | 15707 | 5.53% |
| 2026-05-14 | 5.27 | 5.00 | -0.30 | -5.66% | 5.00 | 5.35 | 454178 | 23290 | 8.14% |
| 2026-05-13 | 4.82 | 5.30 | 0.48 | 9.96% | 4.79 | 5.30 | 344871 | 17811 | 6.18% |
| 2026-05-12 | 4.82 | 4.82 | -0.02 | -0.41% | 4.75 | 4.87 | 133735 | 6425 | 2.40% |
| 2026-05-11 | 4.74 | 4.84 | 0.13 | 2.76% | 4.63 | 4.86 | 198233 | 9433 | 3.55% |
| 2026-05-08 | 4.67 | 4.71 | 0.06 | 1.29% | 4.60 | 4.73 | 123429 | 5777 | 2.21% |
| 2026-05-07 | 4.66 | 4.65 | -0.01 | -0.21% | 4.62 | 4.72 | 127392 | 5949 | 2.28% |
| 2026-05-06 | 4.59 | 4.66 | 0.11 | 2.42% | 4.53 | 4.70 | 190420 | 8818 | 3.41% |
| 2026-04-30 | 4.51 | 4.55 | 0.04 | 0.89% | 4.35 | 4.59 | 197167 | 8871 | 3.53% |
| 2026-04-29 | 4.40 | 4.51 | 0.12 | 2.73% | 4.36 | 4.59 | 165647 | 7492 | 2.97% |
| 2026-04-28 | 4.41 | 4.39 | -0.08 | -1.79% | 4.34 | 4.48 | 115981 | 5102 | 2.08% |
| 2026-04-27 | 4.42 | 4.47 | 0.08 | 1.82% | 4.27 | 4.48 | 149980 | 6561 | 2.69% |
| 2026-04-24 | 4.31 | 4.39 | 0.06 | 1.39% | 4.29 | 4.41 | 96034 | 4176 | 1.72% |
| 2026-04-23 | 4.37 | 4.33 | -0.05 | -1.14% | 4.28 | 4.41 | 129419 | 5590 | 2.32% |
| 2026-04-22 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.44 | 84482 | 3703 | 1.51% |
| 2026-04-21 | 4.48 | 4.41 | -0.07 | -1.56% | 4.37 | 4.50 | 109405 | 4815 | 1.96% |
| 2026-04-20 | 4.47 | 4.48 | 0.01 | 0.22% | 4.40 | 4.48 | 95654 | 4252 | 1.71% |
| 2026-04-17 | 4.48 | 4.47 | -0.01 | -0.22% | 4.37 | 4.49 | 122280 | 5415 | 2.19% |
| 2026-04-16 | 4.37 | 4.48 | 0.10 | 2.28% | 4.35 | 4.49 | 125296 | 5552 | 2.24% |
| 2026-04-15 | 4.58 | 4.38 | -0.19 | -4.16% | 4.36 | 4.58 | 189978 | 8433 | 3.40% |
| 2026-04-14 | 4.67 | 4.57 | -0.10 | -2.14% | 4.49 | 4.89 | 183512 | 8446 | 3.29% |
| 2026-04-13 | 4.66 | 4.67 | -0.02 | -0.43% | 4.61 | 4.69 | 137056 | 6363 | 2.46% |
| 2026-04-10 | 4.75 | 4.69 | -0.01 | -0.21% | 4.69 | 4.82 | 109618 | 5203 | 1.96% |
| 2026-04-09 | 4.84 | 4.70 | -0.11 | -2.29% | 4.67 | 4.84 | 134817 | 6378 | 2.42% |
| 2026-04-08 | 4.73 | 4.81 | 0.15 | 3.22% | 4.72 | 4.82 | 155693 | 7442 | 2.79% |
| 2026-04-07 | 4.62 | 4.66 | 0.06 | 1.30% | 4.51 | 4.73 | 226184 | 10513 | 4.05% |
| 2026-04-03 | 4.85 | 4.60 | -0.23 | -4.76% | 4.58 | 5.05 | 386380 | 18438 | 6.92% |
| 2026-04-02 | 5.38 | 4.83 | -0.53 | -9.89% | 4.82 | 5.38 | 595255 | 29589 | 10.67% |
| 2026-04-01 | 5.39 | 5.36 | 0.08 | 1.52% | 5.23 | 5.40 | 186228 | 9890 | 3.34% |
| 2026-03-31 | 5.30 | 5.28 | -0.05 | -0.94% | 5.24 | 5.45 | 310769 | 16643 | 5.57% |
| 2026-03-30 | 4.90 | 5.33 | 0.38 | 7.68% | 4.89 | 5.35 | 430352 | 22426 | 7.71% |
| 2026-03-27 | 4.80 | 4.95 | 0.12 | 2.48% | 4.76 | 4.95 | 95155 | 4654 | 1.70% |
| 2026-03-26 | 4.90 | 4.83 | -0.08 | -1.63% | 4.80 | 4.95 | 101658 | 4937 | 1.82% |
| 2026-03-25 | 4.73 | 4.91 | 0.20 | 4.25% | 4.72 | 4.91 | 130246 | 6310 | 2.33% |
| 2026-03-24 | 4.60 | 4.71 | 0.23 | 5.13% | 4.49 | 4.71 | 173553 | 7984 | 3.11% |
| 2026-03-23 | 4.61 | 4.48 | -0.22 | -4.68% | 4.39 | 4.70 | 193432 | 8834 | 3.47% |