当前时间：2026-05-14 18:17:19 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 4.75 | 4.65 | 0.16 | 3.56% | 4.38 | 4.94 | 3189283 | 149216 | 24.15% |
| 2026-05-13 | 4.09 | 4.49 | 0.41 | 10.05% | 4.07 | 4.49 | 768215 | 33519 | 5.82% |
| 2026-05-12 | 4.04 | 4.08 | 0.04 | 0.99% | 4.00 | 4.14 | 854865 | 34879 | 6.47% |
| 2026-05-11 | 4.04 | 4.04 | 0.01 | 0.25% | 3.99 | 4.07 | 582735 | 23463 | 4.41% |
| 2026-05-08 | 4.11 | 4.03 | -0.06 | -1.47% | 4.01 | 4.16 | 700906 | 28448 | 5.31% |
| 2026-05-07 | 4.00 | 4.09 | 0.08 | 2.00% | 3.96 | 4.17 | 1013103 | 41154 | 7.67% |
| 2026-05-06 | 3.99 | 4.01 | 0.03 | 0.75% | 3.92 | 4.02 | 615418 | 24468 | 4.66% |
| 2026-04-30 | 4.10 | 3.98 | -0.09 | -2.21% | 3.96 | 4.10 | 633949 | 25378 | 4.80% |
| 2026-04-29 | 4.03 | 4.07 | -0.03 | -0.73% | 3.96 | 4.13 | 808206 | 32908 | 6.12% |
| 2026-04-28 | 4.05 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 662658 | 26960 | 5.02% |
| 2026-04-27 | 3.94 | 4.09 | 0.11 | 2.76% | 3.90 | 4.12 | 814680 | 32898 | 6.17% |
| 2026-04-24 | 4.05 | 3.98 | -0.16 | -3.86% | 3.97 | 4.17 | 966240 | 39079 | 7.32% |
| 2026-04-23 | 3.94 | 4.14 | 0.16 | 4.02% | 3.90 | 4.17 | 1349570 | 54610 | 10.22% |
| 2026-04-22 | 3.93 | 3.98 | 0.01 | 0.25% | 3.92 | 4.02 | 725445 | 28840 | 5.49% |
| 2026-04-21 | 3.89 | 3.97 | 0.09 | 2.32% | 3.80 | 3.98 | 958604 | 37432 | 7.26% |
| 2026-04-20 | 3.82 | 3.88 | 0.06 | 1.57% | 3.80 | 3.90 | 503083 | 19390 | 3.81% |
| 2026-04-17 | 3.88 | 3.82 | -0.07 | -1.80% | 3.79 | 3.92 | 572903 | 21899 | 4.34% |
| 2026-04-16 | 3.87 | 3.89 | 0.01 | 0.26% | 3.82 | 3.90 | 539597 | 20813 | 4.09% |
| 2026-04-15 | 3.98 | 3.88 | -0.13 | -3.24% | 3.87 | 3.99 | 722250 | 28224 | 5.47% |
| 2026-04-14 | 4.02 | 4.01 | -0.06 | -1.47% | 3.96 | 4.11 | 738284 | 29635 | 5.59% |
| 2026-04-13 | 3.95 | 4.07 | 0.15 | 3.83% | 3.92 | 4.08 | 1116276 | 44804 | 8.45% |
| 2026-04-10 | 4.00 | 3.92 | -0.08 | -2.00% | 3.92 | 4.02 | 841549 | 33254 | 6.37% |
| 2026-04-09 | 4.10 | 4.00 | -0.11 | -2.68% | 3.97 | 4.13 | 855940 | 34452 | 6.48% |
| 2026-04-08 | 4.08 | 4.11 | -0.04 | -0.96% | 4.02 | 4.12 | 1039220 | 42398 | 7.87% |
| 2026-04-07 | 4.00 | 4.15 | 0.11 | 2.72% | 3.98 | 4.17 | 1004331 | 41235 | 7.60% |
| 2026-04-03 | 4.30 | 4.04 | -0.34 | -7.76% | 4.03 | 4.30 | 1356705 | 55999 | 10.27% |
| 2026-04-02 | 4.30 | 4.38 | 0.02 | 0.46% | 4.21 | 4.43 | 1665870 | 72239 | 12.61% |
| 2026-04-01 | 4.46 | 4.36 | -0.20 | -4.39% | 4.28 | 4.52 | 1929364 | 83921 | 14.61% |
| 2026-03-31 | 4.58 | 4.56 | -0.42 | -8.43% | 4.50 | 4.87 | 2603926 | 120854 | 19.72% |
| 2026-03-30 | 5.09 | 4.98 | -0.55 | -9.95% | 4.98 | 5.25 | 1026581 | 51824 | 7.77% |
| 2026-03-27 | 5.53 | 5.53 | -0.61 | -9.93% | 5.53 | 5.78 | 2314120 | 129263 | 17.52% |
| 2026-03-26 | 5.72 | 6.14 | 0.42 | 7.34% | 5.22 | 6.29 | 4366364 | 254277 | 33.06% |
| 2026-03-25 | 5.72 | 5.72 | 0.52 | 10.00% | 5.50 | 5.72 | 1631900 | 93129 | 12.36% |
| 2026-03-24 | 5.16 | 5.20 | 0.47 | 9.94% | 5.01 | 5.20 | 1264615 | 65250 | 9.58% |
| 2026-03-23 | 4.50 | 4.73 | 0.43 | 10.00% | 4.48 | 4.73 | 949993 | 44617 | 7.19% |
| 2026-03-20 | 4.13 | 4.30 | 0.10 | 2.38% | 4.10 | 4.58 | 1457885 | 63276 | 11.04% |
| 2026-03-19 | 4.29 | 4.20 | -0.03 | -0.71% | 4.19 | 4.40 | 1059349 | 45170 | 8.02% |
| 2026-03-18 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.50 | 1178655 | 50803 | 8.92% |
| 2026-03-17 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.18 | 293294 | 12101 | 2.22% |
| 2026-03-16 | 4.22 | 4.13 | -0.08 | -1.90% | 4.09 | 4.30 | 344708 | 14362 | 2.61% |
| 2026-03-13 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.31 | 526224 | 22371 | 3.98% |
| 2026-03-12 | 4.13 | 4.24 | 0.12 | 2.91% | 4.12 | 4.27 | 545910 | 23049 | 4.13% |
| 2026-03-11 | 4.06 | 4.12 | 0.04 | 0.98% | 4.00 | 4.14 | 332748 | 13575 | 2.52% |
| 2026-03-10 | 4.12 | 4.08 | -0.07 | -1.69% | 4.06 | 4.17 | 363855 | 14940 | 2.75% |
| 2026-03-09 | 4.35 | 4.15 | 0.03 | 0.73% | 4.15 | 4.45 | 542276 | 23007 | 4.11% |
| 2026-03-06 | 4.03 | 4.12 | 0.09 | 2.23% | 3.94 | 4.14 | 373566 | 15157 | 2.83% |
| 2026-03-05 | 4.08 | 4.03 | -0.03 | -0.74% | 3.92 | 4.08 | 390736 | 15611 | 2.96% |
| 2026-03-04 | 4.11 | 4.06 | -0.13 | -3.10% | 3.94 | 4.12 | 593982 | 24037 | 4.50% |
| 2026-03-03 | 4.08 | 4.19 | 0.12 | 2.95% | 4.07 | 4.30 | 833105 | 34834 | 6.31% |
| 2026-03-02 | 4.04 | 4.07 | 0.03 | 0.74% | 4.00 | 4.13 | 398402 | 16183 | 3.02% |
| 2026-02-27 | 3.91 | 4.04 | 0.13 | 3.32% | 3.89 | 4.05 | 332701 | 13309 | 2.52% |
| 2026-02-26 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.97 | 183693 | 7201 | 1.39% |
| 2026-02-25 | 3.89 | 3.93 | 0.05 | 1.29% | 3.88 | 3.97 | 267054 | 10505 | 2.02% |
| 2026-02-24 | 3.75 | 3.88 | 0.16 | 4.30% | 3.75 | 3.89 | 287745 | 11073 | 2.18% |
| 2026-02-13 | 3.80 | 3.72 | -0.10 | -2.62% | 3.71 | 3.83 | 215330 | 8098 | 1.63% |
| 2026-02-12 | 3.87 | 3.82 | -0.06 | -1.55% | 3.81 | 3.92 | 193606 | 7438 | 1.47% |
| 2026-02-11 | 3.85 | 3.88 | 0.03 | 0.78% | 3.80 | 3.90 | 199027 | 7692 | 1.51% |
| 2026-02-10 | 3.87 | 3.85 | -0.02 | -0.52% | 3.80 | 3.88 | 134390 | 5163 | 1.02% |
| 2026-02-09 | 3.88 | 3.87 | 0.05 | 1.31% | 3.84 | 3.90 | 161624 | 6255 | 1.22% |
| 2026-02-06 | 3.83 | 3.82 | -0.04 | -1.04% | 3.78 | 3.88 | 188324 | 7216 | 1.43% |
| 2026-02-05 | 3.90 | 3.86 | -0.08 | -2.03% | 3.84 | 3.96 | 280537 | 10898 | 2.12% |
| 2026-02-04 | 3.74 | 3.94 | 0.21 | 5.63% | 3.72 | 3.95 | 402435 | 15587 | 3.05% |
| 2026-02-03 | 3.68 | 3.73 | 0.06 | 1.63% | 3.68 | 3.76 | 182751 | 6812 | 1.38% |