当前时间：2026-05-16 17:05:19 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 | 4.01 | 3.93 | -0.07 | -1.75% | 3.90 | 4.02 | 217438 | 8599 | 1.36% |
| 2026-05-14 | 4.09 | 4.00 | -0.09 | -2.20% | 4.00 | 4.09 | 229966 | 9276 | 1.43% |
| 2026-05-13 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.10 | 145466 | 5938 | 0.91% |
| 2026-05-12 | 4.14 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 175224 | 7194 | 1.09% |
| 2026-05-11 | 4.08 | 4.13 | 0.05 | 1.23% | 4.07 | 4.14 | 233116 | 9581 | 1.45% |
| 2026-05-08 | 4.09 | 4.08 | -0.02 | -0.49% | 4.06 | 4.11 | 200324 | 8181 | 1.25% |
| 2026-05-07 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 195474 | 8026 | 1.22% |
| 2026-05-06 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 260745 | 10711 | 1.62% |
| 2026-04-30 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.16 | 209401 | 8618 | 1.30% |
| 2026-04-29 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.10 | 172190 | 7030 | 1.07% |
| 2026-04-28 | 4.06 | 4.07 | 0.01 | 0.25% | 4.03 | 4.07 | 138604 | 5612 | 0.86% |
| 2026-04-27 | 4.13 | 4.06 | -0.07 | -1.69% | 4.03 | 4.13 | 246788 | 10004 | 1.54% |
| 2026-04-24 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.16 | 221885 | 9122 | 1.38% |
| 2026-04-23 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.12 | 188720 | 7702 | 1.18% |
| 2026-04-22 | 4.09 | 4.06 | -0.03 | -0.73% | 4.05 | 4.09 | 138467 | 5624 | 0.86% |
| 2026-04-21 | 4.05 | 4.09 | 0.03 | 0.74% | 4.05 | 4.11 | 236562 | 9657 | 1.47% |
| 2026-04-20 | 4.03 | 4.06 | 0.00 | 0.00% | 4.00 | 4.06 | 201135 | 8105 | 1.25% |
| 2026-04-17 | 4.03 | 4.06 | 0.01 | 0.25% | 4.01 | 4.06 | 154853 | 6256 | 0.96% |
| 2026-04-16 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.05 | 173646 | 6990 | 1.08% |
| 2026-04-15 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 155911 | 6284 | 0.97% |
| 2026-04-14 | 4.07 | 4.03 | -0.03 | -0.74% | 3.99 | 4.08 | 271547 | 10913 | 1.69% |
| 2026-04-13 | 4.06 | 4.06 | -0.01 | -0.25% | 4.03 | 4.07 | 146585 | 5938 | 0.91% |
| 2026-04-10 | 4.09 | 4.07 | 0.01 | 0.25% | 4.06 | 4.12 | 173042 | 7071 | 1.08% |
| 2026-04-09 | 4.14 | 4.06 | -0.09 | -2.17% | 4.06 | 4.15 | 174913 | 7153 | 1.09% |
| 2026-04-08 | 4.10 | 4.15 | 0.10 | 2.47% | 4.08 | 4.16 | 233437 | 9625 | 1.45% |
| 2026-04-07 | 4.01 | 4.05 | 0.06 | 1.50% | 3.97 | 4.05 | 198218 | 7964 | 1.24% |
| 2026-04-03 | 4.15 | 3.99 | -0.13 | -3.16% | 3.99 | 4.15 | 274881 | 11085 | 1.71% |
| 2026-04-02 | 4.17 | 4.12 | -0.07 | -1.67% | 4.10 | 4.20 | 225878 | 9359 | 1.41% |
| 2026-04-01 | 4.19 | 4.19 | 0.07 | 1.70% | 4.13 | 4.23 | 280827 | 11730 | 1.75% |
| 2026-03-31 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.22 | 280686 | 11656 | 1.75% |
| 2026-03-30 | 4.10 | 4.16 | 0.01 | 0.24% | 4.07 | 4.21 | 364242 | 15064 | 2.27% |
| 2026-03-27 | 4.18 | 4.15 | -0.08 | -1.89% | 4.08 | 4.20 | 403690 | 16721 | 2.52% |
| 2026-03-26 | 4.30 | 4.23 | -0.08 | -1.86% | 4.21 | 4.36 | 185177 | 7907 | 1.15% |
| 2026-03-25 | 4.14 | 4.31 | 0.18 | 4.36% | 4.12 | 4.34 | 295904 | 12587 | 1.84% |
| 2026-03-24 | 4.09 | 4.13 | 0.12 | 2.99% | 4.01 | 4.14 | 260132 | 10626 | 1.62% |
| 2026-03-23 | 4.20 | 4.01 | -0.23 | -5.42% | 3.98 | 4.20 | 371432 | 15139 | 2.31% |
| 2026-03-20 | 4.37 | 4.24 | -0.11 | -2.53% | 4.24 | 4.39 | 238314 | 10238 | 1.49% |
| 2026-03-19 | 4.48 | 4.35 | -0.16 | -3.55% | 4.33 | 4.48 | 332884 | 14653 | 2.07% |
| 2026-03-18 | 4.52 | 4.51 | 0.00 | 0.00% | 4.44 | 4.54 | 285472 | 12790 | 1.78% |
| 2026-03-17 | 4.55 | 4.51 | -0.04 | -0.88% | 4.50 | 4.64 | 354501 | 16245 | 2.21% |
| 2026-03-16 | 4.72 | 4.55 | -0.15 | -3.19% | 4.53 | 4.74 | 526561 | 24222 | 3.28% |
| 2026-03-13 | 4.64 | 4.70 | 0.06 | 1.29% | 4.64 | 4.81 | 601466 | 28551 | 3.75% |
| 2026-03-12 | 4.59 | 4.64 | 0.03 | 0.65% | 4.56 | 4.68 | 303434 | 14067 | 1.89% |
| 2026-03-11 | 4.54 | 4.61 | 0.07 | 1.54% | 4.48 | 4.61 | 319574 | 14558 | 1.99% |
| 2026-03-10 | 4.60 | 4.54 | -0.05 | -1.09% | 4.53 | 4.62 | 305584 | 13948 | 1.90% |
| 2026-03-09 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.66 | 290016 | 13323 | 1.81% |
| 2026-03-06 | 4.50 | 4.62 | 0.09 | 1.99% | 4.50 | 4.62 | 292297 | 13378 | 1.82% |
| 2026-03-05 | 4.58 | 4.53 | 0.00 | 0.00% | 4.50 | 4.63 | 329013 | 14990 | 2.05% |
| 2026-03-04 | 4.56 | 4.53 | -0.07 | -1.52% | 4.51 | 4.64 | 310560 | 14142 | 1.94% |
| 2026-03-03 | 4.65 | 4.60 | -0.07 | -1.50% | 4.60 | 4.71 | 388666 | 18092 | 2.42% |
| 2026-03-02 | 4.62 | 4.67 | 0.02 | 0.43% | 4.60 | 4.71 | 338487 | 15773 | 2.11% |
| 2026-02-27 | 4.62 | 4.65 | 0.00 | 0.00% | 4.61 | 4.67 | 225601 | 10464 | 1.41% |
| 2026-02-26 | 4.66 | 4.65 | -0.01 | -0.21% | 4.61 | 4.69 | 215231 | 9984 | 1.34% |
| 2026-02-25 | 4.58 | 4.66 | 0.09 | 1.97% | 4.57 | 4.71 | 396535 | 18495 | 2.47% |
| 2026-02-24 | 4.49 | 4.57 | 0.14 | 3.16% | 4.48 | 4.60 | 327841 | 14941 | 2.04% |
| 2026-02-13 | 4.53 | 4.43 | -0.10 | -2.21% | 4.41 | 4.54 | 253671 | 11340 | 1.58% |
| 2026-02-12 | 4.57 | 4.53 | -0.05 | -1.09% | 4.53 | 4.60 | 209587 | 9551 | 1.31% |
| 2026-02-11 | 4.55 | 4.58 | 0.02 | 0.44% | 4.52 | 4.65 | 312349 | 14357 | 1.95% |
| 2026-02-10 | 4.54 | 4.56 | 0.03 | 0.66% | 4.51 | 4.58 | 266816 | 12130 | 1.94% |
| 2026-02-09 | 4.56 | 4.53 | -0.02 | -0.44% | 4.49 | 4.59 | 293637 | 13322 | 2.13% |
| 2026-02-06 | 4.57 | 4.55 | -0.04 | -0.87% | 4.53 | 4.62 | 195507 | 8941 | 1.42% |
| 2026-02-05 | 4.62 | 4.59 | -0.06 | -1.29% | 4.57 | 4.65 | 274106 | 12615 | 1.99% |