当前时间：2026-05-17 07:27:15 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 | 3.80 | 3.99 | 0.21 | 5.56% | 3.74 | 4.09 | 361398 | 14325 | 3.26% |
| 2026-05-14 | 3.86 | 3.78 | -0.08 | -2.07% | 3.78 | 3.89 | 129737 | 4944 | 1.17% |
| 2026-05-13 | 3.85 | 3.86 | 0.00 | 0.00% | 3.79 | 3.89 | 148508 | 5706 | 1.34% |
| 2026-05-12 | 4.00 | 3.86 | -0.15 | -3.74% | 3.84 | 4.01 | 220396 | 8605 | 1.99% |
| 2026-05-11 | 4.00 | 4.01 | -0.02 | -0.50% | 3.92 | 4.06 | 182428 | 7268 | 1.65% |
| 2026-05-08 | 3.91 | 4.03 | 0.13 | 3.33% | 3.88 | 4.06 | 235285 | 9407 | 2.12% |
| 2026-05-07 | 3.95 | 3.90 | -0.03 | -0.76% | 3.89 | 3.97 | 146511 | 5738 | 1.32% |
| 2026-05-06 | 3.93 | 3.93 | 0.01 | 0.26% | 3.90 | 3.95 | 159888 | 6283 | 1.44% |
| 2026-04-30 | 3.95 | 3.92 | -0.01 | -0.25% | 3.84 | 3.96 | 148726 | 5799 | 1.34% |
| 2026-04-29 | 3.85 | 3.93 | 0.05 | 1.29% | 3.84 | 3.96 | 112179 | 4406 | 1.01% |
| 2026-04-28 | 3.90 | 3.88 | -0.03 | -0.77% | 3.83 | 3.96 | 131047 | 5094 | 1.18% |
| 2026-04-27 | 3.88 | 3.91 | 0.04 | 1.03% | 3.78 | 3.92 | 124711 | 4800 | 1.13% |
| 2026-04-24 | 3.83 | 3.87 | 0.00 | 0.00% | 3.81 | 3.90 | 110331 | 4251 | 1.00% |
| 2026-04-23 | 3.90 | 3.87 | -0.01 | -0.26% | 3.84 | 3.92 | 112925 | 4371 | 1.02% |
| 2026-04-22 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.94 | 77261 | 2999 | 0.70% |
| 2026-04-21 | 3.91 | 3.89 | -0.03 | -0.77% | 3.85 | 3.92 | 80501 | 3129 | 0.73% |
| 2026-04-20 | 3.91 | 3.92 | 0.02 | 0.51% | 3.88 | 3.94 | 101430 | 3967 | 0.92% |
| 2026-04-17 | 3.95 | 3.90 | -0.06 | -1.52% | 3.86 | 3.98 | 135050 | 5261 | 1.22% |
| 2026-04-16 | 3.90 | 3.96 | 0.07 | 1.80% | 3.87 | 3.98 | 100833 | 3964 | 0.91% |
| 2026-04-15 | 3.96 | 3.89 | -0.05 | -1.27% | 3.87 | 3.96 | 111132 | 4345 | 1.00% |
| 2026-04-14 | 3.94 | 3.94 | 0.02 | 0.51% | 3.88 | 3.95 | 91603 | 3580 | 0.83% |
| 2026-04-13 | 3.94 | 3.92 | -0.02 | -0.51% | 3.89 | 3.95 | 75677 | 2963 | 0.68% |
| 2026-04-10 | 3.91 | 3.94 | 0.04 | 1.03% | 3.90 | 3.98 | 98712 | 3901 | 0.89% |
| 2026-04-09 | 3.98 | 3.90 | -0.07 | -1.76% | 3.88 | 3.98 | 126717 | 4972 | 1.14% |
| 2026-04-08 | 3.94 | 3.97 | 0.10 | 2.58% | 3.92 | 3.98 | 116791 | 4622 | 1.05% |
| 2026-04-07 | 3.78 | 3.87 | 0.08 | 2.11% | 3.77 | 3.88 | 108355 | 4165 | 0.98% |
| 2026-04-03 | 3.90 | 3.79 | -0.11 | -2.82% | 3.76 | 3.92 | 107030 | 4080 | 0.97% |
| 2026-04-02 | 4.01 | 3.90 | -0.10 | -2.50% | 3.88 | 4.01 | 124315 | 4878 | 1.12% |
| 2026-04-01 | 4.02 | 4.00 | 0.03 | 0.76% | 3.95 | 4.04 | 117515 | 4688 | 1.06% |
| 2026-03-31 | 4.04 | 3.97 | -0.05 | -1.24% | 3.95 | 4.11 | 131624 | 5296 | 1.19% |
| 2026-03-30 | 3.97 | 4.02 | 0.00 | 0.00% | 3.95 | 4.06 | 149455 | 5983 | 1.35% |
| 2026-03-27 | 3.88 | 4.02 | 0.09 | 2.29% | 3.88 | 4.04 | 218973 | 8751 | 1.98% |
| 2026-03-26 | 4.18 | 3.93 | -0.25 | -5.98% | 3.85 | 4.22 | 568602 | 22688 | 5.13% |
| 2026-03-25 | 4.12 | 4.18 | 0.05 | 1.21% | 4.12 | 4.20 | 132923 | 5541 | 1.20% |
| 2026-03-24 | 4.00 | 4.13 | 0.16 | 4.03% | 4.00 | 4.28 | 163748 | 6689 | 1.48% |
| 2026-03-23 | 4.18 | 3.97 | -0.27 | -6.37% | 3.90 | 4.18 | 152660 | 6181 | 1.38% |
| 2026-03-20 | 4.34 | 4.24 | -0.10 | -2.30% | 4.22 | 4.38 | 109807 | 4701 | 0.99% |
| 2026-03-19 | 4.45 | 4.34 | -0.11 | -2.47% | 4.32 | 4.45 | 90306 | 3950 | 0.82% |
| 2026-03-18 | 4.41 | 4.45 | 0.04 | 0.91% | 4.38 | 4.46 | 96712 | 4268 | 0.87% |
| 2026-03-17 | 4.47 | 4.41 | -0.06 | -1.34% | 4.39 | 4.51 | 92037 | 4102 | 0.83% |
| 2026-03-16 | 4.41 | 4.47 | -0.02 | -0.45% | 4.41 | 4.55 | 106024 | 4742 | 0.96% |
| 2026-03-13 | 4.51 | 4.49 | -0.04 | -0.88% | 4.47 | 4.56 | 89593 | 4050 | 0.81% |
| 2026-03-12 | 4.58 | 4.53 | -0.05 | -1.09% | 4.51 | 4.58 | 94632 | 4294 | 0.85% |
| 2026-03-11 | 4.65 | 4.58 | -0.06 | -1.29% | 4.52 | 4.65 | 128619 | 5866 | 1.16% |
| 2026-03-10 | 4.58 | 4.64 | 0.09 | 1.98% | 4.58 | 4.65 | 92554 | 4275 | 0.84% |
| 2026-03-09 | 4.63 | 4.55 | -0.12 | -2.57% | 4.50 | 4.63 | 133693 | 6080 | 1.21% |
| 2026-03-06 | 4.52 | 4.67 | 0.13 | 2.86% | 4.50 | 4.68 | 139983 | 6488 | 1.26% |
| 2026-03-05 | 4.63 | 4.54 | 0.05 | 1.11% | 4.51 | 4.65 | 132736 | 6062 | 1.20% |
| 2026-03-04 | 4.56 | 4.49 | -0.08 | -1.75% | 4.11 | 4.57 | 178321 | 7994 | 1.61% |
| 2026-03-03 | 4.65 | 4.57 | -0.09 | -1.93% | 4.56 | 4.74 | 173050 | 8057 | 1.56% |
| 2026-03-02 | 4.82 | 4.66 | -0.25 | -5.09% | 4.63 | 4.85 | 223115 | 10514 | 2.01% |
| 2026-02-27 | 4.86 | 4.91 | 0.05 | 1.03% | 4.82 | 4.91 | 118787 | 5770 | 1.07% |
| 2026-02-26 | 4.96 | 4.86 | -0.10 | -2.02% | 4.83 | 4.98 | 145124 | 7078 | 1.31% |
| 2026-02-25 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 5.05 | 125600 | 6271 | 1.13% |
| 2026-02-24 | 4.90 | 4.95 | 0.09 | 1.85% | 4.90 | 4.99 | 115059 | 5684 | 1.04% |
| 2026-02-13 | 4.84 | 4.86 | 0.00 | 0.00% | 4.83 | 4.93 | 100722 | 4911 | 0.91% |
| 2026-02-12 | 4.92 | 4.86 | -0.06 | -1.22% | 4.83 | 4.93 | 97651 | 4756 | 0.88% |
| 2026-02-11 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.97 | 84401 | 4160 | 0.76% |
| 2026-02-10 | 5.00 | 4.92 | -0.06 | -1.20% | 4.90 | 5.01 | 106311 | 5254 | 0.96% |
| 2026-02-09 | 5.02 | 4.98 | -0.01 | -0.20% | 4.95 | 5.04 | 148908 | 7434 | 1.34% |
| 2026-02-06 | 4.96 | 4.99 | 0.03 | 0.60% | 4.87 | 5.07 | 142816 | 7130 | 1.29% |