当前时间：2026-06-16 21:12:06 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 | 4.08 | 4.04 | -0.03 | -0.74% | 3.98 | 4.08 | 51635 | 2071 | 0.69% |
| 2026-06-15 | 4.11 | 4.07 | -0.01 | -0.25% | 4.02 | 4.18 | 66556 | 2717 | 0.89% |
| 2026-06-12 | 3.99 | 4.08 | 0.09 | 2.26% | 3.95 | 4.11 | 56752 | 2297 | 0.76% |
| 2026-06-11 | 4.04 | 4.01 | -0.05 | -1.23% | 3.94 | 4.06 | 47320 | 1890 | 0.63% |
| 2026-06-10 | 4.07 | 4.06 | -0.02 | -0.49% | 4.00 | 4.08 | 39027 | 1573 | 0.52% |
| 2026-06-09 | 4.07 | 4.08 | 0.01 | 0.25% | 3.99 | 4.11 | 42868 | 1740 | 0.57% |
| 2026-06-08 | 4.16 | 4.07 | -0.11 | -2.63% | 3.99 | 4.19 | 74854 | 3055 | 1.00% |
| 2026-06-05 | 4.13 | 4.18 | 0.05 | 1.21% | 4.10 | 4.20 | 55409 | 2306 | 0.74% |
| 2026-06-04 | 4.18 | 4.13 | -0.07 | -1.67% | 4.10 | 4.22 | 46984 | 1942 | 0.63% |
| 2026-06-03 | 4.22 | 4.20 | -0.02 | -0.47% | 4.14 | 4.24 | 51114 | 2135 | 0.68% |
| 2026-06-02 | 4.35 | 4.22 | -0.12 | -2.76% | 4.19 | 4.36 | 73358 | 3105 | 0.98% |
| 2026-06-01 | 4.21 | 4.34 | 0.14 | 3.33% | 4.16 | 4.35 | 85168 | 3660 | 1.13% |
| 2026-05-29 | 4.31 | 4.20 | -0.09 | -2.10% | 4.19 | 4.33 | 66427 | 2826 | 0.88% |
| 2026-05-28 | 4.16 | 4.29 | 0.11 | 2.63% | 4.16 | 4.34 | 89886 | 3836 | 1.20% |
| 2026-05-27 | 4.29 | 4.18 | -0.11 | -2.56% | 4.12 | 4.30 | 86672 | 3622 | 1.15% |
| 2026-05-26 | 4.39 | 4.29 | -0.10 | -2.28% | 4.23 | 4.39 | 65770 | 2827 | 0.88% |
| 2026-05-25 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.44 | 49519 | 2178 | 0.66% |
| 2026-05-22 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.42 | 50807 | 2228 | 0.68% |
| 2026-05-21 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.53 | 72679 | 3233 | 0.97% |
| 2026-05-20 | 4.51 | 4.45 | -0.08 | -1.77% | 4.42 | 4.53 | 56828 | 2527 | 0.76% |
| 2026-05-19 | 4.49 | 4.53 | 0.07 | 1.57% | 4.46 | 4.53 | 64290 | 2892 | 0.86% |
| 2026-05-18 | 4.49 | 4.46 | -0.03 | -0.67% | 4.39 | 4.49 | 73076 | 3237 | 0.97% |
| 2026-05-15 | 4.54 | 4.49 | -0.03 | -0.66% | 4.43 | 4.55 | 93371 | 4190 | 1.24% |
| 2026-05-14 | 4.63 | 4.52 | -0.11 | -2.38% | 4.52 | 4.63 | 85187 | 3878 | 1.13% |
| 2026-05-13 | 4.62 | 4.63 | -0.01 | -0.22% | 4.56 | 4.63 | 85111 | 3915 | 1.13% |
| 2026-05-12 | 4.70 | 4.64 | -0.08 | -1.69% | 4.62 | 4.71 | 96832 | 4514 | 1.29% |
| 2026-05-11 | 4.71 | 4.72 | 0.02 | 0.43% | 4.64 | 4.72 | 126032 | 5893 | 1.68% |
| 2026-05-08 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 69949 | 3273 | 0.93% |
| 2026-05-07 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.76 | 117274 | 5490 | 1.56% |
| 2026-05-06 | 4.77 | 4.73 | -0.02 | -0.42% | 4.70 | 4.78 | 125710 | 5953 | 1.67% |
| 2026-04-30 | 4.74 | 4.75 | 0.01 | 0.21% | 4.72 | 4.81 | 102379 | 4877 | 1.36% |
| 2026-04-29 | 4.68 | 4.74 | 0.06 | 1.28% | 4.64 | 4.76 | 103208 | 4873 | 1.37% |
| 2026-04-28 | 4.69 | 4.68 | -0.02 | -0.43% | 4.63 | 4.73 | 166637 | 7786 | 2.22% |
| 2026-04-27 | 4.92 | 4.70 | -0.29 | -5.81% | 4.53 | 4.92 | 300250 | 13930 | 4.00% |
| 2026-04-24 | 4.96 | 4.99 | 0.00 | 0.00% | 4.90 | 5.01 | 86133 | 4268 | 1.15% |
| 2026-04-23 | 5.07 | 4.99 | -0.09 | -1.77% | 4.94 | 5.11 | 127624 | 6358 | 1.70% |
| 2026-04-22 | 5.01 | 5.08 | 0.06 | 1.20% | 4.96 | 5.16 | 115774 | 5875 | 1.54% |
| 2026-04-21 | 5.09 | 5.02 | -0.08 | -1.57% | 4.98 | 5.10 | 132592 | 6654 | 1.77% |
| 2026-04-20 | 5.19 | 5.10 | -0.10 | -1.92% | 4.95 | 5.19 | 218796 | 10998 | 2.91% |
| 2026-04-17 | 5.38 | 5.20 | -0.18 | -3.35% | 5.16 | 5.38 | 186787 | 9745 | 2.49% |
| 2026-04-16 | 5.39 | 5.38 | -0.02 | -0.37% | 5.30 | 5.40 | 161239 | 8618 | 2.15% |
| 2026-04-15 | 5.32 | 5.40 | 0.10 | 1.89% | 5.32 | 5.46 | 224465 | 12124 | 2.99% |
| 2026-04-14 | 5.30 | 5.30 | 0.01 | 0.19% | 5.21 | 5.33 | 125081 | 6594 | 1.67% |
| 2026-04-13 | 5.31 | 5.29 | 0.01 | 0.19% | 5.26 | 5.36 | 132503 | 7032 | 1.76% |
| 2026-04-10 | 5.28 | 5.28 | 0.00 | 0.00% | 5.23 | 5.39 | 147965 | 7848 | 1.97% |
| 2026-04-09 | 5.34 | 5.28 | -0.08 | -1.49% | 5.24 | 5.51 | 193443 | 10330 | 2.58% |
| 2026-04-08 | 5.32 | 5.36 | 0.07 | 1.32% | 5.27 | 5.39 | 169218 | 9027 | 2.25% |
| 2026-04-07 | 5.22 | 5.29 | 0.13 | 2.52% | 5.04 | 5.34 | 197423 | 10301 | 2.63% |
| 2026-04-03 | 5.34 | 5.16 | -0.17 | -3.19% | 5.16 | 5.37 | 184683 | 9655 | 2.46% |
| 2026-04-02 | 5.28 | 5.33 | 0.04 | 0.76% | 5.25 | 5.41 | 237386 | 12698 | 3.16% |
| 2026-04-01 | 5.20 | 5.29 | 0.13 | 2.52% | 5.15 | 5.29 | 179060 | 9401 | 2.38% |
| 2026-03-31 | 5.14 | 5.16 | 0.01 | 0.19% | 5.14 | 5.24 | 139702 | 7255 | 1.86% |
| 2026-03-30 | 5.08 | 5.15 | 0.04 | 0.78% | 5.08 | 5.17 | 114736 | 5885 | 1.53% |
| 2026-03-27 | 4.89 | 5.11 | 0.20 | 4.07% | 4.84 | 5.12 | 147282 | 7415 | 1.96% |
| 2026-03-26 | 4.90 | 4.91 | 0.01 | 0.20% | 4.89 | 5.03 | 96796 | 4795 | 1.29% |
| 2026-03-25 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.92 | 110122 | 5366 | 1.47% |
| 2026-03-24 | 4.70 | 4.82 | 0.22 | 4.78% | 4.58 | 4.82 | 154290 | 7257 | 2.05% |
| 2026-03-23 | 4.96 | 4.60 | -0.41 | -8.18% | 4.52 | 4.96 | 250904 | 11827 | 3.34% |
| 2026-03-20 | 5.16 | 5.01 | -0.12 | -2.34% | 5.01 | 5.18 | 93928 | 4772 | 1.25% |
| 2026-03-19 | 5.20 | 5.13 | -0.11 | -2.10% | 5.11 | 5.27 | 86991 | 4504 | 1.16% |
| 2026-03-18 | 5.19 | 5.24 | 0.08 | 1.55% | 5.13 | 5.25 | 83995 | 4358 | 1.12% |
| 2026-03-17 | 5.23 | 5.16 | -0.05 | -0.96% | 5.16 | 5.27 | 89290 | 4661 | 1.19% |
| 2026-03-16 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.26 | 74110 | 3859 | 0.99% |
| 2026-03-13 | 5.19 | 5.19 | 0.00 | 0.00% | 5.16 | 5.26 | 85206 | 4449 | 1.13% |
| 2026-03-12 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.26 | 76236 | 3974 | 1.02% |
| 2026-03-11 | 5.28 | 5.24 | -0.03 | -0.57% | 5.19 | 5.28 | 109429 | 5719 | 1.46% |
| 2026-03-10 | 5.19 | 5.27 | 0.10 | 1.93% | 5.18 | 5.28 | 105987 | 5562 | 1.41% |
| 2026-03-09 | 5.15 | 5.17 | -0.03 | -0.58% | 5.12 | 5.20 | 102647 | 5302 | 1.37% |