当前时间：2026-05-16 21:00:45 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 4.27 | 4.21 | -0.06 | -1.41% | 4.19 | 4.30 | 131613 | 5591 | 1.43% |
| 2026-05-14 | 4.39 | 4.27 | -0.11 | -2.51% | 4.26 | 4.40 | 132871 | 5726 | 1.45% |
| 2026-05-13 | 4.37 | 4.38 | 0.01 | 0.23% | 4.36 | 4.40 | 108781 | 4762 | 1.18% |
| 2026-05-12 | 4.51 | 4.37 | -0.13 | -2.89% | 4.36 | 4.51 | 173205 | 7637 | 1.89% |
| 2026-05-11 | 4.48 | 4.50 | 0.03 | 0.67% | 4.42 | 4.50 | 166240 | 7414 | 1.81% |
| 2026-05-08 | 4.41 | 4.47 | 0.02 | 0.45% | 4.40 | 4.50 | 154825 | 6892 | 1.69% |
| 2026-05-07 | 4.45 | 4.45 | 0.02 | 0.45% | 4.43 | 4.49 | 147691 | 6571 | 1.61% |
| 2026-05-06 | 4.47 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 144912 | 6450 | 1.58% |
| 2026-04-30 | 4.47 | 4.47 | -0.02 | -0.45% | 4.45 | 4.55 | 129857 | 5839 | 1.41% |
| 2026-04-29 | 4.41 | 4.49 | 0.05 | 1.13% | 4.41 | 4.53 | 123822 | 5565 | 1.35% |
| 2026-04-28 | 4.49 | 4.44 | -0.07 | -1.55% | 4.41 | 4.51 | 114189 | 5072 | 1.24% |
| 2026-04-27 | 4.44 | 4.51 | 0.06 | 1.35% | 4.32 | 4.52 | 162929 | 7212 | 1.77% |
| 2026-04-24 | 4.42 | 4.45 | 0.03 | 0.68% | 4.38 | 4.47 | 145855 | 6464 | 1.59% |
| 2026-04-23 | 4.46 | 4.42 | -0.03 | -0.67% | 4.39 | 4.47 | 131880 | 5831 | 1.44% |
| 2026-04-22 | 4.53 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 160659 | 7152 | 1.75% |
| 2026-04-21 | 4.56 | 4.53 | -0.06 | -1.31% | 4.47 | 4.61 | 179747 | 8125 | 1.96% |
| 2026-04-20 | 4.58 | 4.59 | 0.00 | 0.00% | 4.55 | 4.60 | 135192 | 6182 | 1.47% |
| 2026-04-17 | 4.67 | 4.59 | -0.10 | -2.13% | 4.57 | 4.68 | 148140 | 6820 | 1.61% |
| 2026-04-16 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.70 | 135621 | 6332 | 1.48% |
| 2026-04-15 | 4.73 | 4.63 | -0.08 | -1.70% | 4.62 | 4.74 | 117796 | 5491 | 1.28% |
| 2026-04-14 | 4.74 | 4.71 | -0.01 | -0.21% | 4.62 | 4.75 | 161900 | 7553 | 1.76% |
| 2026-04-13 | 4.72 | 4.72 | -0.04 | -0.84% | 4.67 | 4.75 | 124831 | 5870 | 1.36% |
| 2026-04-10 | 4.77 | 4.76 | 0.04 | 0.85% | 4.72 | 4.82 | 130782 | 6245 | 1.42% |
| 2026-04-09 | 4.78 | 4.72 | -0.11 | -2.28% | 4.70 | 4.82 | 154304 | 7326 | 1.68% |
| 2026-04-08 | 4.74 | 4.83 | 0.17 | 3.65% | 4.73 | 4.85 | 180648 | 8657 | 1.97% |
| 2026-04-07 | 4.57 | 4.66 | 0.10 | 2.19% | 4.56 | 4.70 | 149687 | 6973 | 1.63% |
| 2026-04-03 | 4.73 | 4.56 | -0.16 | -3.39% | 4.56 | 4.75 | 147092 | 6774 | 1.60% |
| 2026-04-02 | 4.77 | 4.72 | -0.07 | -1.46% | 4.70 | 4.80 | 141360 | 6691 | 1.54% |
| 2026-04-01 | 4.76 | 4.79 | 0.09 | 1.91% | 4.70 | 4.80 | 172308 | 8203 | 1.88% |
| 2026-03-31 | 4.76 | 4.70 | -0.08 | -1.67% | 4.68 | 4.81 | 207717 | 9844 | 2.26% |
| 2026-03-30 | 4.66 | 4.78 | 0.05 | 1.06% | 4.62 | 4.78 | 205446 | 9677 | 2.24% |
| 2026-03-27 | 4.64 | 4.73 | 0.05 | 1.07% | 4.62 | 4.77 | 265927 | 12570 | 2.90% |
| 2026-03-26 | 4.81 | 4.68 | -0.05 | -1.06% | 4.66 | 4.95 | 387885 | 18573 | 4.22% |
| 2026-03-25 | 4.55 | 4.73 | 0.22 | 4.88% | 4.53 | 4.88 | 437348 | 20671 | 4.76% |
| 2026-03-24 | 4.44 | 4.51 | 0.19 | 4.40% | 4.34 | 4.53 | 257247 | 11424 | 2.80% |
| 2026-03-23 | 4.52 | 4.32 | -0.31 | -6.70% | 4.30 | 4.54 | 276952 | 12276 | 3.02% |
| 2026-03-20 | 4.77 | 4.63 | -0.14 | -2.94% | 4.62 | 4.83 | 211902 | 9939 | 2.31% |
| 2026-03-19 | 4.85 | 4.77 | -0.15 | -3.05% | 4.74 | 4.88 | 206509 | 9917 | 2.25% |
| 2026-03-18 | 4.87 | 4.92 | 0.05 | 1.03% | 4.80 | 4.93 | 188369 | 9154 | 2.05% |
| 2026-03-17 | 5.01 | 4.87 | -0.14 | -2.79% | 4.87 | 5.01 | 249445 | 12313 | 2.72% |
| 2026-03-16 | 4.97 | 5.01 | 0.03 | 0.60% | 4.91 | 5.02 | 272255 | 13520 | 2.96% |
| 2026-03-13 | 4.98 | 4.98 | -0.10 | -1.97% | 4.91 | 5.03 | 358653 | 17841 | 3.90% |
| 2026-03-12 | 5.40 | 5.08 | -0.41 | -7.47% | 4.94 | 5.42 | 921460 | 47261 | 10.03% |
| 2026-03-11 | 5.43 | 5.49 | 0.07 | 1.29% | 5.41 | 5.59 | 618303 | 33957 | 6.73% |
| 2026-03-10 | 5.60 | 5.42 | -0.18 | -3.21% | 5.40 | 5.62 | 671754 | 36759 | 7.31% |
| 2026-03-09 | 5.72 | 5.60 | -0.26 | -4.44% | 5.48 | 5.77 | 675841 | 37820 | 7.36% |
| 2026-03-06 | 5.98 | 5.86 | -0.19 | -3.14% | 5.82 | 6.02 | 734147 | 43274 | 7.99% |
| 2026-03-05 | 6.41 | 6.05 | -0.03 | -0.49% | 5.98 | 6.45 | 1305374 | 80122 | 14.21% |
| 2026-03-04 | 5.49 | 6.08 | 0.55 | 9.95% | 5.46 | 6.08 | 879160 | 51609 | 9.57% |
| 2026-03-03 | 5.47 | 5.53 | 0.06 | 1.10% | 5.47 | 5.82 | 782000 | 43985 | 8.51% |
| 2026-03-02 | 5.41 | 5.47 | -0.10 | -1.80% | 5.39 | 5.60 | 499807 | 27338 | 5.44% |
| 2026-02-27 | 5.69 | 5.57 | -0.23 | -3.97% | 5.48 | 5.69 | 968120 | 53699 | 10.54% |
| 2026-02-26 | 5.22 | 5.80 | 0.53 | 10.06% | 5.20 | 5.80 | 847863 | 47797 | 9.23% |
| 2026-02-25 | 5.75 | 5.27 | -0.41 | -7.22% | 5.22 | 5.76 | 868770 | 46414 | 9.46% |
| 2026-02-24 | 5.56 | 5.68 | 0.18 | 3.27% | 5.53 | 5.76 | 302355 | 17160 | 3.29% |
| 2026-02-13 | 5.50 | 5.50 | 0.03 | 0.55% | 5.46 | 5.64 | 228254 | 12634 | 2.49% |
| 2026-02-12 | 5.53 | 5.47 | -0.04 | -0.73% | 5.43 | 5.58 | 252695 | 13882 | 2.75% |
| 2026-02-11 | 5.57 | 5.51 | -0.08 | -1.43% | 5.50 | 5.61 | 256688 | 14245 | 2.79% |
| 2026-02-10 | 5.44 | 5.59 | 0.16 | 2.95% | 5.42 | 5.61 | 371022 | 20620 | 4.04% |
| 2026-02-09 | 5.33 | 5.43 | 0.10 | 1.88% | 5.30 | 5.44 | 272438 | 14654 | 2.97% |
| 2026-02-06 | 5.25 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 255216 | 13574 | 2.78% |
| 2026-02-05 | 5.20 | 5.26 | 0.03 | 0.57% | 5.18 | 5.29 | 233688 | 12302 | 2.54% |