当前时间：2026-05-15 18:12:02 星期五休市中
| 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 | 4.18 | 4.13 | -0.06 | -1.43% | 4.09 | 4.24 | 240202 | 9943 | 2.91% |
| 2026-05-14 | 4.39 | 4.19 | -0.19 | -4.34% | 4.19 | 4.40 | 321254 | 13725 | 3.90% |
| 2026-05-13 | 4.25 | 4.38 | 0.13 | 3.06% | 4.22 | 4.40 | 378641 | 16495 | 4.59% |
| 2026-05-12 | 4.27 | 4.25 | -0.02 | -0.47% | 4.22 | 4.32 | 243169 | 10384 | 2.95% |
| 2026-05-11 | 4.29 | 4.27 | 0.02 | 0.47% | 4.24 | 4.30 | 219274 | 9376 | 2.66% |
| 2026-05-08 | 4.28 | 4.25 | 0.05 | 1.19% | 4.22 | 4.32 | 188935 | 8033 | 2.29% |
| 2026-05-07 | 4.24 | 4.20 | -0.03 | -0.71% | 4.19 | 4.31 | 169816 | 7178 | 2.06% |
| 2026-05-06 | 4.21 | 4.23 | 0.05 | 1.20% | 4.19 | 4.24 | 174652 | 7355 | 2.12% |
| 2026-04-30 | 4.17 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 154806 | 6474 | 1.88% |
| 2026-04-29 | 4.04 | 4.18 | 0.13 | 3.21% | 4.03 | 4.20 | 235750 | 9783 | 2.86% |
| 2026-04-28 | 4.06 | 4.05 | -0.07 | -1.70% | 4.03 | 4.10 | 216218 | 8769 | 2.62% |
| 2026-04-27 | 4.02 | 4.12 | 0.08 | 1.98% | 3.99 | 4.14 | 245098 | 9936 | 2.97% |
| 2026-04-24 | 4.04 | 4.04 | 0.02 | 0.50% | 3.98 | 4.07 | 195005 | 7847 | 2.36% |
| 2026-04-23 | 4.08 | 4.02 | -0.06 | -1.47% | 4.01 | 4.13 | 200120 | 8097 | 2.43% |
| 2026-04-22 | 4.08 | 4.08 | -0.02 | -0.49% | 4.05 | 4.12 | 142727 | 5818 | 1.73% |
| 2026-04-21 | 4.18 | 4.10 | -0.10 | -2.38% | 4.08 | 4.19 | 191056 | 7852 | 2.32% |
| 2026-04-20 | 4.18 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 134837 | 5657 | 1.64% |
| 2026-04-17 | 4.25 | 4.21 | -0.04 | -0.94% | 4.17 | 4.27 | 148452 | 6248 | 1.80% |
| 2026-04-16 | 4.23 | 4.25 | 0.06 | 1.43% | 4.14 | 4.27 | 168910 | 7108 | 2.05% |
| 2026-04-15 | 4.24 | 4.19 | -0.03 | -0.71% | 4.18 | 4.29 | 197545 | 8362 | 2.40% |
| 2026-04-14 | 4.24 | 4.22 | 0.03 | 0.72% | 4.15 | 4.27 | 147411 | 6190 | 1.79% |
| 2026-04-13 | 4.16 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 159236 | 6632 | 1.93% |
| 2026-04-10 | 4.18 | 4.17 | 0.03 | 0.72% | 4.16 | 4.25 | 165400 | 6960 | 2.01% |
| 2026-04-09 | 4.23 | 4.14 | -0.11 | -2.59% | 4.13 | 4.23 | 169230 | 7057 | 2.05% |
| 2026-04-08 | 4.19 | 4.25 | 0.13 | 3.16% | 4.18 | 4.25 | 190740 | 8058 | 2.31% |
| 2026-04-07 | 4.00 | 4.12 | 0.15 | 3.78% | 3.97 | 4.14 | 226729 | 9255 | 2.75% |
| 2026-04-03 | 4.22 | 3.97 | -0.23 | -5.48% | 3.96 | 4.22 | 259534 | 10489 | 3.15% |
| 2026-04-02 | 4.30 | 4.20 | -0.11 | -2.55% | 4.17 | 4.38 | 253785 | 10811 | 3.08% |
| 2026-04-01 | 4.35 | 4.31 | 0.06 | 1.41% | 4.26 | 4.39 | 219892 | 9483 | 2.67% |
| 2026-03-31 | 4.45 | 4.25 | -0.22 | -4.92% | 4.25 | 4.52 | 390524 | 17082 | 4.74% |
| 2026-03-30 | 4.59 | 4.47 | -0.16 | -3.46% | 4.33 | 4.63 | 417473 | 18477 | 5.06% |
| 2026-03-27 | 4.45 | 4.63 | 0.10 | 2.21% | 4.41 | 4.68 | 287885 | 13197 | 3.49% |
| 2026-03-26 | 4.70 | 4.53 | -0.19 | -4.03% | 4.51 | 4.72 | 292763 | 13465 | 3.55% |
| 2026-03-25 | 4.64 | 4.72 | 0.05 | 1.07% | 4.63 | 4.78 | 328403 | 15511 | 3.98% |
| 2026-03-24 | 4.55 | 4.67 | 0.28 | 6.38% | 4.45 | 4.67 | 534105 | 24405 | 6.48% |
| 2026-03-23 | 4.47 | 4.39 | -0.34 | -7.19% | 4.36 | 4.65 | 518775 | 23434 | 6.29% |
| 2026-03-20 | 4.79 | 4.73 | 0.00 | 0.00% | 4.71 | 5.00 | 572357 | 27588 | 6.94% |
| 2026-03-19 | 4.76 | 4.73 | -0.10 | -2.07% | 4.71 | 4.88 | 281166 | 13475 | 3.41% |
| 2026-03-18 | 4.74 | 4.83 | 0.10 | 2.11% | 4.74 | 4.94 | 351671 | 17010 | 4.26% |
| 2026-03-17 | 4.91 | 4.73 | -0.18 | -3.67% | 4.71 | 4.93 | 320667 | 15451 | 3.89% |
| 2026-03-16 | 4.84 | 4.91 | 0.04 | 0.82% | 4.80 | 4.91 | 305811 | 14881 | 3.71% |
| 2026-03-13 | 4.99 | 4.87 | -0.12 | -2.40% | 4.84 | 4.99 | 392609 | 19305 | 4.76% |
| 2026-03-12 | 5.04 | 4.99 | -0.08 | -1.58% | 4.97 | 5.12 | 489796 | 24603 | 5.94% |
| 2026-03-11 | 5.10 | 5.07 | -0.04 | -0.78% | 5.02 | 5.18 | 564348 | 28748 | 6.84% |
| 2026-03-10 | 5.05 | 5.11 | 0.05 | 0.99% | 5.01 | 5.16 | 567796 | 28907 | 6.88% |
| 2026-03-09 | 5.00 | 5.06 | 0.01 | 0.20% | 4.97 | 5.12 | 770708 | 38840 | 9.35% |
| 2026-03-06 | 4.95 | 5.05 | 0.08 | 1.61% | 4.94 | 5.26 | 1132791 | 57643 | 13.74% |
| 2026-03-05 | 4.66 | 4.97 | 0.39 | 8.52% | 4.66 | 5.21 | 1253438 | 61869 | 15.20% |
| 2026-03-04 | 4.43 | 4.58 | 0.08 | 1.78% | 4.41 | 4.63 | 322210 | 14729 | 3.91% |
| 2026-03-03 | 4.63 | 4.50 | -0.12 | -2.60% | 4.46 | 4.72 | 287076 | 13177 | 3.48% |
| 2026-03-02 | 4.65 | 4.62 | -0.10 | -2.12% | 4.53 | 4.72 | 320108 | 14807 | 3.88% |
| 2026-02-27 | 4.68 | 4.72 | 0.03 | 0.64% | 4.64 | 4.72 | 255393 | 11996 | 3.10% |
| 2026-02-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.64 | 4.72 | 227020 | 10634 | 2.75% |
| 2026-02-25 | 4.67 | 4.67 | 0.01 | 0.21% | 4.64 | 4.70 | 238224 | 11124 | 2.89% |
| 2026-02-24 | 4.58 | 4.66 | 0.15 | 3.33% | 4.58 | 4.69 | 317419 | 14781 | 3.85% |
| 2026-02-13 | 4.59 | 4.51 | -0.10 | -2.17% | 4.50 | 4.62 | 170056 | 7758 | 2.06% |
| 2026-02-12 | 4.56 | 4.61 | 0.06 | 1.32% | 4.49 | 4.68 | 312395 | 14363 | 3.79% |
| 2026-02-11 | 4.56 | 4.55 | -0.02 | -0.44% | 4.54 | 4.61 | 157051 | 7169 | 1.90% |
| 2026-02-10 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 183588 | 8400 | 2.23% |
| 2026-02-09 | 4.52 | 4.58 | 0.12 | 2.69% | 4.50 | 4.59 | 262712 | 11967 | 3.19% |
| 2026-02-06 | 4.37 | 4.46 | 0.07 | 1.59% | 4.35 | 4.50 | 236438 | 10518 | 2.87% |
| 2026-02-05 | 4.51 | 4.39 | -0.15 | -3.30% | 4.38 | 4.52 | 250363 | 11100 | 3.04% |
| 2026-02-04 | 4.45 | 4.54 | 0.06 | 1.34% | 4.43 | 4.58 | 271416 | 12285 | 3.29% |