当前时间：2026-05-17 06:07:24 星期日休市中
| 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 | 4.15 | 4.07 | -0.09 | -2.16% | 4.04 | 4.16 | 105177 | 4311 | 1.16% |
| 2026-05-14 | 4.28 | 4.16 | -0.10 | -2.35% | 4.16 | 4.28 | 64376 | 2700 | 0.71% |
| 2026-05-13 | 4.20 | 4.26 | 0.09 | 2.16% | 4.16 | 4.33 | 99601 | 4225 | 1.10% |
| 2026-05-12 | 4.39 | 4.17 | -0.20 | -4.58% | 4.17 | 4.39 | 136146 | 5765 | 1.50% |
| 2026-05-11 | 4.41 | 4.37 | -0.04 | -0.91% | 4.33 | 4.43 | 80162 | 3502 | 0.89% |
| 2026-05-08 | 4.39 | 4.41 | 0.02 | 0.46% | 4.35 | 4.42 | 68806 | 3019 | 0.76% |
| 2026-05-07 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.51 | 88832 | 3947 | 0.98% |
| 2026-05-06 | 4.42 | 4.45 | 0.03 | 0.68% | 4.39 | 4.47 | 80257 | 3553 | 0.89% |
| 2026-04-30 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.48 | 71026 | 3153 | 0.78% |
| 2026-04-29 | 4.39 | 4.46 | 0.05 | 1.13% | 4.36 | 4.47 | 82728 | 3674 | 0.91% |
| 2026-04-28 | 4.35 | 4.41 | 0.03 | 0.68% | 4.34 | 4.44 | 91846 | 4031 | 1.01% |
| 2026-04-27 | 4.26 | 4.38 | 0.13 | 3.06% | 4.21 | 4.39 | 133244 | 5757 | 1.47% |
| 2026-04-24 | 4.19 | 4.25 | 0.06 | 1.43% | 4.16 | 4.28 | 102633 | 4343 | 1.13% |
| 2026-04-23 | 4.23 | 4.19 | 0.00 | 0.00% | 4.13 | 4.23 | 66899 | 2792 | 0.74% |
| 2026-04-22 | 4.16 | 4.19 | 0.02 | 0.48% | 4.14 | 4.26 | 61138 | 2563 | 0.68% |
| 2026-04-21 | 4.19 | 4.17 | -0.02 | -0.48% | 4.14 | 4.19 | 62160 | 2585 | 0.69% |
| 2026-04-20 | 4.18 | 4.19 | 0.01 | 0.24% | 4.15 | 4.22 | 73756 | 3090 | 0.81% |
| 2026-04-17 | 4.34 | 4.18 | -0.15 | -3.46% | 4.15 | 4.34 | 114691 | 4819 | 1.27% |
| 2026-04-16 | 4.30 | 4.33 | 0.09 | 2.12% | 4.21 | 4.34 | 82986 | 3556 | 0.92% |
| 2026-04-15 | 4.34 | 4.24 | -0.11 | -2.53% | 4.21 | 4.36 | 87566 | 3736 | 0.97% |
| 2026-04-14 | 4.42 | 4.35 | -0.05 | -1.14% | 4.31 | 4.42 | 78424 | 3416 | 0.87% |
| 2026-04-13 | 4.34 | 4.40 | 0.05 | 1.15% | 4.28 | 4.41 | 73152 | 3178 | 0.81% |
| 2026-04-10 | 4.38 | 4.35 | 0.05 | 1.16% | 4.31 | 4.40 | 72231 | 3146 | 0.80% |
| 2026-04-09 | 4.43 | 4.30 | -0.15 | -3.37% | 4.27 | 4.48 | 88699 | 3849 | 0.98% |
| 2026-04-08 | 4.38 | 4.45 | 0.10 | 2.30% | 4.31 | 4.47 | 112576 | 4950 | 1.24% |
| 2026-04-07 | 4.21 | 4.35 | 0.20 | 4.82% | 4.18 | 4.36 | 120017 | 5159 | 1.33% |
| 2026-04-03 | 4.43 | 4.15 | -0.28 | -6.32% | 4.15 | 4.46 | 146239 | 6213 | 1.62% |
| 2026-04-02 | 4.73 | 4.43 | -0.31 | -6.54% | 4.41 | 4.74 | 280217 | 12671 | 3.10% |
| 2026-04-01 | 4.88 | 4.74 | -0.10 | -2.07% | 4.68 | 4.91 | 108866 | 5201 | 1.20% |
| 2026-03-31 | 4.91 | 4.84 | -0.08 | -1.63% | 4.82 | 4.95 | 91008 | 4431 | 1.01% |
| 2026-03-30 | 4.82 | 4.92 | 0.04 | 0.82% | 4.74 | 4.94 | 141563 | 6853 | 1.56% |
| 2026-03-27 | 4.87 | 4.88 | -0.02 | -0.41% | 4.78 | 4.90 | 108663 | 5266 | 1.20% |
| 2026-03-26 | 4.98 | 4.90 | -0.08 | -1.61% | 4.87 | 5.07 | 139894 | 6923 | 1.55% |
| 2026-03-25 | 4.72 | 4.98 | 0.29 | 6.18% | 4.67 | 5.08 | 218543 | 10744 | 2.41% |
| 2026-03-24 | 4.61 | 4.69 | 0.16 | 3.53% | 4.53 | 4.70 | 118096 | 5465 | 1.30% |
| 2026-03-23 | 4.72 | 4.53 | -0.23 | -4.83% | 4.49 | 4.75 | 159477 | 7377 | 1.76% |
| 2026-03-20 | 4.87 | 4.76 | -0.09 | -1.86% | 4.73 | 4.91 | 110465 | 5313 | 1.22% |
| 2026-03-19 | 4.88 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 78457 | 3824 | 0.87% |
| 2026-03-18 | 4.90 | 4.91 | -0.01 | -0.20% | 4.84 | 4.94 | 63742 | 3113 | 0.70% |
| 2026-03-17 | 4.99 | 4.92 | -0.06 | -1.20% | 4.90 | 5.02 | 93054 | 4617 | 1.03% |
| 2026-03-16 | 5.00 | 4.98 | -0.03 | -0.60% | 4.95 | 5.06 | 102859 | 5136 | 1.14% |
| 2026-03-13 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.11 | 109686 | 5539 | 1.21% |
| 2026-03-12 | 5.13 | 5.06 | -0.08 | -1.56% | 5.05 | 5.15 | 115670 | 5896 | 1.28% |
| 2026-03-11 | 5.12 | 5.14 | 0.02 | 0.39% | 4.97 | 5.16 | 162369 | 8287 | 1.79% |
| 2026-03-10 | 5.10 | 5.12 | 0.02 | 0.39% | 5.05 | 5.14 | 123770 | 6299 | 1.37% |
| 2026-03-09 | 5.05 | 5.10 | 0.02 | 0.39% | 5.02 | 5.13 | 140658 | 7159 | 1.55% |
| 2026-03-06 | 5.03 | 5.08 | 0.03 | 0.59% | 4.99 | 5.10 | 166671 | 8437 | 1.84% |
| 2026-03-05 | 5.04 | 5.05 | 0.06 | 1.20% | 4.98 | 5.13 | 205325 | 10360 | 2.27% |
| 2026-03-04 | 4.86 | 4.99 | 0.12 | 2.46% | 4.78 | 5.07 | 206510 | 10266 | 2.28% |
| 2026-03-03 | 4.93 | 4.87 | -0.08 | -1.62% | 4.85 | 4.99 | 138834 | 6829 | 1.53% |
| 2026-03-02 | 4.85 | 4.95 | 0.03 | 0.61% | 4.84 | 5.06 | 196915 | 9772 | 2.18% |
| 2026-02-27 | 4.88 | 4.92 | 0.04 | 0.82% | 4.80 | 4.95 | 183430 | 8996 | 2.03% |
| 2026-02-26 | 4.82 | 4.88 | 0.11 | 2.31% | 4.71 | 4.90 | 209632 | 10078 | 2.32% |
| 2026-02-25 | 4.63 | 4.77 | 0.15 | 3.25% | 4.63 | 4.77 | 127698 | 6038 | 1.41% |
| 2026-02-24 | 4.61 | 4.62 | 0.06 | 1.32% | 4.50 | 4.66 | 89962 | 4161 | 0.99% |
| 2026-02-13 | 4.67 | 4.56 | -0.10 | -2.15% | 4.56 | 4.69 | 60683 | 2805 | 0.67% |
| 2026-02-12 | 4.76 | 4.66 | -0.08 | -1.69% | 4.66 | 4.76 | 70816 | 3314 | 0.78% |
| 2026-02-11 | 4.77 | 4.74 | -0.01 | -0.21% | 4.74 | 4.78 | 38129 | 1814 | 0.42% |
| 2026-02-10 | 4.80 | 4.75 | -0.02 | -0.42% | 4.74 | 4.80 | 37566 | 1792 | 0.42% |
| 2026-02-09 | 4.75 | 4.77 | 0.06 | 1.27% | 4.71 | 4.82 | 55090 | 2628 | 0.61% |
| 2026-02-06 | 4.66 | 4.71 | 0.04 | 0.86% | 4.63 | 4.74 | 50689 | 2381 | 0.56% |