当前时间：2026-05-13 17:52:57 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-13 | 4.24 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 770012 | 32917 | 2.34% |
| 2026-05-12 | 4.30 | 4.26 | -0.07 | -1.62% | 4.24 | 4.35 | 957662 | 41013 | 2.91% |
| 2026-05-11 | 4.38 | 4.33 | -0.06 | -1.37% | 4.30 | 4.42 | 1371527 | 59421 | 4.17% |
| 2026-05-08 | 4.32 | 4.39 | 0.04 | 0.92% | 4.30 | 4.57 | 2145453 | 95669 | 6.53% |
| 2026-05-07 | 4.30 | 4.35 | 0.06 | 1.40% | 4.23 | 4.37 | 1423196 | 61106 | 4.33% |
| 2026-05-06 | 4.23 | 4.29 | 0.07 | 1.66% | 4.20 | 4.32 | 1323445 | 56822 | 4.03% |
| 2026-04-30 | 4.15 | 4.22 | 0.05 | 1.20% | 4.12 | 4.28 | 1555264 | 65528 | 4.73% |
| 2026-04-29 | 3.98 | 4.17 | 0.29 | 7.47% | 3.94 | 4.24 | 2233630 | 93147 | 6.79% |
| 2026-04-28 | 3.85 | 3.88 | 0.03 | 0.78% | 3.80 | 3.92 | 864168 | 33371 | 2.63% |
| 2026-04-27 | 3.88 | 3.85 | -0.04 | -1.03% | 3.77 | 3.89 | 814126 | 31193 | 2.48% |
| 2026-04-24 | 3.96 | 3.89 | -0.09 | -2.26% | 3.82 | 3.96 | 838831 | 32555 | 2.55% |
| 2026-04-23 | 4.04 | 3.98 | -0.08 | -1.97% | 3.96 | 4.09 | 777139 | 31068 | 2.36% |
| 2026-04-22 | 4.09 | 4.06 | -0.05 | -1.22% | 4.03 | 4.10 | 715978 | 29037 | 2.18% |
| 2026-04-21 | 4.16 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 681674 | 28084 | 2.07% |
| 2026-04-20 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.18 | 665221 | 27612 | 2.02% |
| 2026-04-17 | 4.16 | 4.13 | -0.03 | -0.72% | 4.09 | 4.16 | 676769 | 27855 | 2.06% |
| 2026-04-16 | 4.12 | 4.16 | 0.05 | 1.22% | 4.11 | 4.18 | 735041 | 30503 | 2.24% |
| 2026-04-15 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.19 | 607348 | 25156 | 1.85% |
| 2026-04-14 | 4.15 | 4.14 | 0.02 | 0.49% | 4.10 | 4.19 | 555090 | 22946 | 1.69% |
| 2026-04-13 | 4.11 | 4.12 | -0.03 | -0.72% | 4.09 | 4.14 | 521295 | 21432 | 1.59% |
| 2026-04-10 | 4.14 | 4.15 | 0.04 | 0.97% | 4.13 | 4.20 | 691822 | 28848 | 2.10% |
| 2026-04-09 | 4.20 | 4.11 | -0.15 | -3.52% | 4.10 | 4.21 | 898788 | 37156 | 2.73% |
| 2026-04-08 | 4.05 | 4.26 | 0.29 | 7.30% | 4.05 | 4.26 | 1319116 | 55125 | 4.01% |
| 2026-04-07 | 3.93 | 3.97 | 0.04 | 1.02% | 3.93 | 3.99 | 430098 | 17052 | 1.31% |
| 2026-04-03 | 4.10 | 3.93 | -0.16 | -3.91% | 3.93 | 4.12 | 729010 | 29084 | 2.22% |
| 2026-04-02 | 4.18 | 4.09 | -0.10 | -2.39% | 4.06 | 4.18 | 611882 | 25112 | 1.86% |
| 2026-04-01 | 4.18 | 4.19 | 0.09 | 2.20% | 4.14 | 4.21 | 563128 | 23534 | 1.71% |
| 2026-03-31 | 4.16 | 4.10 | -0.06 | -1.44% | 4.10 | 4.22 | 518735 | 21597 | 1.58% |
| 2026-03-30 | 4.11 | 4.16 | -0.02 | -0.48% | 4.08 | 4.18 | 482290 | 19950 | 1.47% |
| 2026-03-27 | 4.07 | 4.18 | 0.06 | 1.46% | 4.06 | 4.19 | 495204 | 20581 | 1.51% |
| 2026-03-26 | 4.22 | 4.12 | -0.11 | -2.60% | 4.10 | 4.26 | 598658 | 24968 | 1.82% |
| 2026-03-25 | 4.19 | 4.23 | 0.05 | 1.20% | 4.17 | 4.27 | 666471 | 28256 | 2.03% |
| 2026-03-24 | 4.13 | 4.18 | 0.13 | 3.21% | 4.07 | 4.19 | 754223 | 31155 | 2.29% |
| 2026-03-23 | 4.24 | 4.05 | -0.32 | -7.32% | 4.02 | 4.26 | 1127517 | 46820 | 3.43% |
| 2026-03-20 | 4.50 | 4.37 | -0.15 | -3.32% | 4.37 | 4.55 | 809274 | 35883 | 2.46% |
| 2026-03-19 | 4.53 | 4.52 | -0.09 | -1.95% | 4.49 | 4.55 | 732970 | 33117 | 2.23% |
| 2026-03-18 | 4.66 | 4.61 | -0.05 | -1.07% | 4.55 | 4.68 | 760021 | 34860 | 2.31% |
| 2026-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.73 | 801843 | 37505 | 2.44% |
| 2026-03-16 | 4.66 | 4.65 | -0.04 | -0.85% | 4.61 | 4.68 | 602810 | 28026 | 1.83% |
| 2026-03-13 | 4.65 | 4.69 | 0.01 | 0.21% | 4.64 | 4.72 | 831332 | 38868 | 2.53% |
| 2026-03-12 | 4.67 | 4.68 | -0.04 | -0.85% | 4.64 | 4.75 | 832830 | 39042 | 2.53% |
| 2026-03-11 | 4.70 | 4.72 | 0.04 | 0.85% | 4.64 | 4.77 | 994289 | 46794 | 3.02% |
| 2026-03-10 | 4.67 | 4.68 | 0.05 | 1.08% | 4.65 | 4.76 | 891839 | 41880 | 2.71% |
| 2026-03-09 | 4.56 | 4.63 | -0.01 | -0.22% | 4.51 | 4.67 | 876903 | 40098 | 2.67% |
| 2026-03-06 | 4.55 | 4.64 | 0.00 | 0.00% | 4.53 | 4.64 | 815826 | 37580 | 2.48% |
| 2026-03-05 | 4.53 | 4.64 | 0.19 | 4.27% | 4.52 | 4.84 | 1626488 | 75362 | 4.95% |
| 2026-03-04 | 4.43 | 4.45 | -0.02 | -0.45% | 4.40 | 4.52 | 780073 | 34865 | 2.37% |
| 2026-03-03 | 4.65 | 4.47 | -0.18 | -3.87% | 4.45 | 4.68 | 1339895 | 60821 | 4.08% |
| 2026-03-02 | 4.82 | 4.65 | -0.27 | -5.49% | 4.62 | 4.84 | 1685635 | 79265 | 5.13% |
| 2026-02-27 | 4.89 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 860603 | 42369 | 2.62% |
| 2026-02-26 | 4.98 | 4.90 | -0.07 | -1.41% | 4.90 | 5.00 | 1205146 | 59386 | 3.67% |
| 2026-02-25 | 4.98 | 4.97 | -0.01 | -0.20% | 4.94 | 5.02 | 1202135 | 59877 | 3.66% |
| 2026-02-24 | 5.12 | 4.98 | -0.04 | -0.80% | 4.96 | 5.14 | 1269820 | 63505 | 3.86% |
| 2026-02-13 | 5.14 | 5.02 | -0.14 | -2.71% | 5.02 | 5.20 | 1515602 | 77198 | 4.61% |
| 2026-02-12 | 5.20 | 5.16 | -0.04 | -0.77% | 5.07 | 5.23 | 1805201 | 92847 | 5.49% |
| 2026-02-11 | 5.32 | 5.20 | -0.14 | -2.62% | 5.18 | 5.37 | 2337604 | 123010 | 7.11% |
| 2026-02-10 | 5.17 | 5.34 | 0.20 | 3.89% | 5.10 | 5.45 | 3711816 | 197168 | 11.29% |
| 2026-02-09 | 5.00 | 5.14 | 0.23 | 4.68% | 5.00 | 5.15 | 2015570 | 102774 | 6.13% |
| 2026-02-06 | 4.94 | 4.91 | -0.06 | -1.21% | 4.81 | 5.00 | 1214130 | 59687 | 3.69% |
| 2026-02-05 | 4.95 | 4.97 | -0.02 | -0.40% | 4.93 | 5.02 | 1130113 | 56323 | 3.44% |
| 2026-02-04 | 5.04 | 4.99 | -0.10 | -1.96% | 4.91 | 5.09 | 1484669 | 73822 | 4.52% |
| 2026-02-03 | 4.97 | 5.09 | 0.19 | 3.88% | 4.97 | 5.10 | 1792522 | 90454 | 5.45% |
| 2026-02-02 | 4.96 | 4.90 | -0.21 | -4.11% | 4.90 | 5.10 | 1964175 | 97959 | 5.98% |