当前时间：2026-06-16 19:31:38 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 4.05 | 4.00 | -0.05 | -1.23% | 3.96 | 4.06 | 104198 | 4158 | 1.19% |
| 2026-06-15 | 4.06 | 4.05 | -0.03 | -0.74% | 4.02 | 4.12 | 140284 | 5697 | 1.60% |
| 2026-06-12 | 4.01 | 4.08 | 0.06 | 1.49% | 3.96 | 4.09 | 146479 | 5931 | 1.67% |
| 2026-06-11 | 3.97 | 4.02 | 0.03 | 0.75% | 3.95 | 4.06 | 134131 | 5365 | 1.53% |
| 2026-06-10 | 4.03 | 3.99 | -0.07 | -1.72% | 3.94 | 4.05 | 149184 | 5947 | 1.70% |
| 2026-06-09 | 4.07 | 4.06 | -0.01 | -0.25% | 3.97 | 4.09 | 153764 | 6197 | 1.76% |
| 2026-06-08 | 4.13 | 4.07 | -0.11 | -2.63% | 4.04 | 4.18 | 129360 | 5297 | 1.48% |
| 2026-06-05 | 4.19 | 4.18 | -0.01 | -0.24% | 4.13 | 4.22 | 160035 | 6689 | 1.83% |
| 2026-06-04 | 4.22 | 4.19 | -0.08 | -1.87% | 4.16 | 4.27 | 118457 | 4974 | 1.35% |
| 2026-06-03 | 4.29 | 4.27 | -0.03 | -0.70% | 4.21 | 4.30 | 132661 | 5622 | 1.51% |
| 2026-06-02 | 4.31 | 4.30 | 0.00 | 0.00% | 4.22 | 4.34 | 154840 | 6616 | 1.77% |
| 2026-06-01 | 4.15 | 4.30 | 0.15 | 3.61% | 4.13 | 4.31 | 180383 | 7678 | 2.06% |
| 2026-05-29 | 4.21 | 4.15 | -0.07 | -1.66% | 4.13 | 4.23 | 150798 | 6303 | 1.72% |
| 2026-05-28 | 4.19 | 4.22 | 0.04 | 0.96% | 4.14 | 4.25 | 179023 | 7516 | 2.04% |
| 2026-05-27 | 4.30 | 4.18 | -0.13 | -3.02% | 4.14 | 4.33 | 229227 | 9626 | 2.62% |
| 2026-05-26 | 4.45 | 4.31 | -0.16 | -3.58% | 4.25 | 4.46 | 230712 | 9941 | 2.63% |
| 2026-05-25 | 4.68 | 4.47 | -0.27 | -5.70% | 4.45 | 4.68 | 370105 | 16734 | 4.23% |
| 2026-05-22 | 4.85 | 4.74 | -0.11 | -2.27% | 4.67 | 4.85 | 315100 | 14937 | 3.60% |
| 2026-05-21 | 4.78 | 4.85 | 0.02 | 0.41% | 4.70 | 4.93 | 488677 | 23587 | 5.58% |
| 2026-05-20 | 4.61 | 4.83 | 0.19 | 4.09% | 4.60 | 4.85 | 533732 | 25511 | 6.09% |
| 2026-05-19 | 4.64 | 4.64 | -0.02 | -0.43% | 4.56 | 4.64 | 194815 | 8974 | 2.22% |
| 2026-05-18 | 4.60 | 4.66 | 0.18 | 4.02% | 4.60 | 4.78 | 358147 | 16671 | 4.09% |
| 2026-05-15 | 4.47 | 4.48 | 0.03 | 0.67% | 4.40 | 4.54 | 159006 | 7111 | 1.82% |
| 2026-05-14 | 4.56 | 4.45 | -0.11 | -2.41% | 4.45 | 4.58 | 173443 | 7811 | 1.98% |
| 2026-05-13 | 4.54 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 121896 | 5546 | 1.39% |
| 2026-05-12 | 4.63 | 4.54 | -0.08 | -1.73% | 4.51 | 4.63 | 191169 | 8705 | 2.18% |
| 2026-05-11 | 4.68 | 4.62 | -0.05 | -1.07% | 4.60 | 4.71 | 241587 | 11169 | 2.76% |
| 2026-05-08 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.69 | 179234 | 8368 | 2.05% |
| 2026-05-07 | 4.75 | 4.63 | -0.12 | -2.53% | 4.61 | 4.75 | 309833 | 14446 | 3.54% |
| 2026-05-06 | 4.82 | 4.75 | -0.09 | -1.86% | 4.70 | 4.84 | 343454 | 16256 | 3.92% |
| 2026-04-30 | 5.00 | 4.84 | -0.01 | -0.21% | 4.82 | 5.07 | 524805 | 25852 | 5.99% |
| 2026-04-29 | 4.76 | 4.85 | 0.06 | 1.25% | 4.74 | 4.87 | 275321 | 13274 | 3.14% |
| 2026-04-28 | 4.69 | 4.79 | 0.06 | 1.27% | 4.69 | 4.79 | 266277 | 12633 | 3.04% |
| 2026-04-27 | 4.65 | 4.73 | 0.04 | 0.85% | 4.62 | 4.75 | 178359 | 8369 | 2.04% |
| 2026-04-24 | 4.68 | 4.69 | -0.05 | -1.05% | 4.63 | 4.75 | 189686 | 8888 | 2.17% |
| 2026-04-23 | 4.80 | 4.74 | 0.02 | 0.42% | 4.65 | 4.81 | 225564 | 10652 | 2.58% |
| 2026-04-22 | 4.71 | 4.72 | 0.01 | 0.21% | 4.66 | 4.72 | 131641 | 6179 | 1.50% |
| 2026-04-21 | 4.70 | 4.71 | 0.00 | 0.00% | 4.63 | 4.72 | 160049 | 7474 | 1.83% |
| 2026-04-20 | 4.65 | 4.71 | 0.07 | 1.51% | 4.64 | 4.73 | 191898 | 9015 | 2.19% |
| 2026-04-17 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.66 | 132661 | 6148 | 1.51% |
| 2026-04-16 | 4.59 | 4.63 | 0.04 | 0.87% | 4.54 | 4.65 | 172728 | 7957 | 1.97% |
| 2026-04-15 | 4.66 | 4.59 | -0.08 | -1.71% | 4.58 | 4.67 | 161429 | 7437 | 1.84% |
| 2026-04-14 | 4.70 | 4.67 | -0.04 | -0.85% | 4.60 | 4.70 | 179600 | 8338 | 2.05% |
| 2026-04-13 | 4.63 | 4.71 | 0.07 | 1.51% | 4.63 | 4.72 | 179268 | 8379 | 2.05% |
| 2026-04-10 | 4.63 | 4.64 | 0.04 | 0.87% | 4.58 | 4.66 | 144036 | 6673 | 1.64% |
| 2026-04-09 | 4.65 | 4.60 | -0.07 | -1.50% | 4.58 | 4.68 | 156700 | 7229 | 1.79% |
| 2026-04-08 | 4.58 | 4.67 | 0.07 | 1.52% | 4.53 | 4.68 | 246988 | 11431 | 2.82% |
| 2026-04-07 | 4.44 | 4.60 | 0.14 | 3.14% | 4.40 | 4.61 | 214027 | 9724 | 2.44% |
| 2026-04-03 | 4.68 | 4.46 | -0.24 | -5.11% | 4.46 | 4.70 | 264123 | 11966 | 3.02% |
| 2026-04-02 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.75 | 194861 | 9177 | 2.23% |
| 2026-04-01 | 4.76 | 4.71 | -0.01 | -0.21% | 4.70 | 4.78 | 167658 | 7916 | 1.91% |
| 2026-03-31 | 4.82 | 4.72 | -0.13 | -2.68% | 4.71 | 4.87 | 270785 | 12931 | 3.09% |
| 2026-03-30 | 4.95 | 4.85 | -0.09 | -1.82% | 4.81 | 4.98 | 273031 | 13270 | 3.12% |
| 2026-03-27 | 4.80 | 4.94 | 0.10 | 2.07% | 4.77 | 4.95 | 341319 | 16698 | 3.90% |
| 2026-03-26 | 4.85 | 4.84 | -0.03 | -0.62% | 4.77 | 4.93 | 332795 | 16090 | 3.80% |
| 2026-03-25 | 4.80 | 4.87 | 0.07 | 1.46% | 4.72 | 4.93 | 326598 | 15837 | 3.73% |
| 2026-03-24 | 4.71 | 4.80 | 0.11 | 2.35% | 4.60 | 4.80 | 315517 | 14800 | 3.60% |
| 2026-03-23 | 4.94 | 4.69 | -0.32 | -6.39% | 4.69 | 4.98 | 469000 | 22565 | 5.36% |
| 2026-03-20 | 5.08 | 5.01 | -0.24 | -4.57% | 5.00 | 5.12 | 607037 | 30634 | 6.93% |
| 2026-03-19 | 5.06 | 5.25 | 0.27 | 5.42% | 5.05 | 5.47 | 1046182 | 54460 | 11.95% |
| 2026-03-18 | 5.02 | 4.98 | -0.07 | -1.39% | 4.88 | 5.03 | 354822 | 17511 | 4.05% |
| 2026-03-17 | 5.03 | 5.05 | 0.01 | 0.20% | 5.00 | 5.07 | 261336 | 13166 | 2.98% |
| 2026-03-16 | 5.06 | 5.04 | -0.05 | -0.98% | 5.00 | 5.13 | 305596 | 15412 | 3.49% |
| 2026-03-13 | 5.22 | 5.09 | -0.10 | -1.93% | 5.08 | 5.23 | 479544 | 24567 | 5.48% |
| 2026-03-12 | 5.18 | 5.19 | 0.05 | 0.97% | 5.11 | 5.25 | 607591 | 31532 | 6.94% |
| 2026-03-11 | 5.15 | 5.14 | -0.03 | -0.58% | 5.06 | 5.15 | 516956 | 26356 | 5.90% |
| 2026-03-10 | 5.11 | 5.17 | -0.14 | -2.64% | 5.07 | 5.20 | 670176 | 34451 | 7.65% |
| 2026-03-09 | 5.61 | 5.31 | 0.00 | 0.00% | 5.28 | 5.70 | 1109365 | 60593 | 12.67% |