当前时间：2026-05-16 20:57:21 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% | 3.91 | 4.02 | 117279 | 4640 | 1.11% |
| 2026-05-14 | 4.07 | 4.00 | -0.07 | -1.72% | 3.99 | 4.07 | 116372 | 4683 | 1.10% |
| 2026-05-13 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.11 | 84775 | 3457 | 0.80% |
| 2026-05-12 | 4.14 | 4.06 | -0.07 | -1.69% | 4.05 | 4.14 | 84730 | 3463 | 0.80% |
| 2026-05-11 | 4.15 | 4.13 | -0.02 | -0.48% | 4.09 | 4.17 | 104656 | 4310 | 0.99% |
| 2026-05-08 | 4.12 | 4.15 | 0.05 | 1.22% | 4.10 | 4.17 | 110440 | 4566 | 1.05% |
| 2026-05-07 | 4.13 | 4.10 | -0.02 | -0.49% | 4.09 | 4.17 | 122326 | 5037 | 1.16% |
| 2026-05-06 | 4.08 | 4.12 | 0.02 | 0.49% | 4.08 | 4.13 | 127584 | 5230 | 1.21% |
| 2026-04-30 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.15 | 134168 | 5520 | 1.27% |
| 2026-04-29 | 4.05 | 4.08 | 0.03 | 0.74% | 4.02 | 4.09 | 130415 | 5308 | 1.24% |
| 2026-04-28 | 4.04 | 4.05 | 0.06 | 1.50% | 4.01 | 4.09 | 172632 | 6978 | 1.64% |
| 2026-04-27 | 3.92 | 3.99 | 0.06 | 1.53% | 3.88 | 4.00 | 114220 | 4505 | 1.08% |
| 2026-04-24 | 3.91 | 3.93 | 0.00 | 0.00% | 3.87 | 3.95 | 79697 | 3113 | 0.76% |
| 2026-04-23 | 3.96 | 3.93 | -0.01 | -0.25% | 3.89 | 3.97 | 66343 | 2604 | 0.63% |
| 2026-04-22 | 3.96 | 3.94 | -0.03 | -0.76% | 3.91 | 3.96 | 67053 | 2638 | 0.64% |
| 2026-04-21 | 3.97 | 3.97 | -0.01 | -0.25% | 3.95 | 3.99 | 71312 | 2825 | 0.68% |
| 2026-04-20 | 3.98 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 74230 | 2947 | 0.70% |
| 2026-04-17 | 4.01 | 3.98 | -0.05 | -1.24% | 3.96 | 4.03 | 84402 | 3365 | 0.80% |
| 2026-04-16 | 3.98 | 4.03 | 0.05 | 1.26% | 3.95 | 4.04 | 93621 | 3744 | 0.89% |
| 2026-04-15 | 4.02 | 3.98 | -0.03 | -0.75% | 3.97 | 4.02 | 73763 | 2940 | 0.70% |
| 2026-04-14 | 4.02 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 78151 | 3120 | 0.74% |
| 2026-04-13 | 3.99 | 4.01 | -0.01 | -0.25% | 3.97 | 4.01 | 49721 | 1984 | 0.47% |
| 2026-04-10 | 3.98 | 4.02 | 0.05 | 1.26% | 3.97 | 4.05 | 69633 | 2799 | 0.66% |
| 2026-04-09 | 4.04 | 3.97 | -0.09 | -2.22% | 3.96 | 4.05 | 75808 | 3033 | 0.72% |
| 2026-04-08 | 4.02 | 4.06 | 0.08 | 2.01% | 4.01 | 4.07 | 123303 | 4993 | 1.17% |
| 2026-04-07 | 3.88 | 3.98 | 0.10 | 2.58% | 3.87 | 3.99 | 82138 | 3243 | 0.78% |
| 2026-04-03 | 4.01 | 3.88 | -0.12 | -3.00% | 3.86 | 4.01 | 85037 | 3323 | 0.81% |
| 2026-04-02 | 4.03 | 4.00 | -0.04 | -0.99% | 3.96 | 4.04 | 67271 | 2691 | 0.64% |
| 2026-04-01 | 4.04 | 4.04 | 0.03 | 0.75% | 4.00 | 4.07 | 77190 | 3107 | 0.73% |
| 2026-03-31 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.09 | 86301 | 3491 | 0.82% |
| 2026-03-30 | 3.96 | 4.03 | 0.02 | 0.50% | 3.94 | 4.04 | 78774 | 3152 | 0.75% |
| 2026-03-27 | 3.93 | 4.01 | 0.04 | 1.01% | 3.93 | 4.03 | 81434 | 3254 | 0.77% |
| 2026-03-26 | 4.01 | 3.97 | -0.05 | -1.24% | 3.95 | 4.06 | 84976 | 3401 | 0.81% |
| 2026-03-25 | 3.96 | 4.02 | 0.07 | 1.77% | 3.94 | 4.03 | 120142 | 4793 | 1.14% |
| 2026-03-24 | 3.88 | 3.95 | 0.14 | 3.67% | 3.82 | 3.95 | 131812 | 5136 | 1.25% |
| 2026-03-23 | 4.00 | 3.81 | -0.25 | -6.16% | 3.79 | 4.00 | 171452 | 6665 | 1.63% |
| 2026-03-20 | 4.16 | 4.06 | -0.09 | -2.17% | 4.04 | 4.18 | 119656 | 4900 | 1.14% |
| 2026-03-19 | 4.23 | 4.15 | -0.12 | -2.81% | 4.14 | 4.25 | 126344 | 5294 | 1.20% |
| 2026-03-18 | 4.29 | 4.27 | -0.01 | -0.23% | 4.22 | 4.29 | 103749 | 4416 | 0.98% |
| 2026-03-17 | 4.34 | 4.28 | -0.06 | -1.38% | 4.28 | 4.36 | 100202 | 4333 | 0.95% |
| 2026-03-16 | 4.36 | 4.34 | -0.02 | -0.46% | 4.30 | 4.39 | 121186 | 5256 | 1.15% |
| 2026-03-13 | 4.31 | 4.36 | 0.05 | 1.16% | 4.29 | 4.39 | 165288 | 7183 | 1.57% |
| 2026-03-12 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.35 | 105682 | 4568 | 1.00% |
| 2026-03-11 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.34 | 89493 | 3863 | 0.85% |
| 2026-03-10 | 4.30 | 4.33 | 0.04 | 0.93% | 4.30 | 4.33 | 85556 | 3692 | 0.81% |
| 2026-03-09 | 4.28 | 4.29 | -0.04 | -0.92% | 4.23 | 4.30 | 114699 | 4893 | 1.09% |
| 2026-03-06 | 4.27 | 4.33 | 0.05 | 1.17% | 4.25 | 4.34 | 139476 | 5996 | 1.32% |
| 2026-03-05 | 4.29 | 4.28 | 0.04 | 0.94% | 4.26 | 4.32 | 104658 | 4487 | 0.99% |
| 2026-03-04 | 4.25 | 4.24 | -0.03 | -0.70% | 4.20 | 4.29 | 120657 | 5114 | 1.14% |
| 2026-03-03 | 4.34 | 4.27 | -0.06 | -1.39% | 4.27 | 4.36 | 150927 | 6506 | 1.43% |
| 2026-03-02 | 4.41 | 4.33 | -0.12 | -2.70% | 4.31 | 4.41 | 165890 | 7213 | 1.57% |
| 2026-02-27 | 4.42 | 4.45 | 0.03 | 0.68% | 4.39 | 4.46 | 115130 | 5085 | 1.09% |
| 2026-02-26 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.51 | 172295 | 7650 | 1.63% |
| 2026-02-25 | 4.48 | 4.50 | 0.03 | 0.67% | 4.48 | 4.54 | 150206 | 6776 | 1.43% |
| 2026-02-24 | 4.47 | 4.47 | 0.02 | 0.45% | 4.45 | 4.49 | 101036 | 4516 | 0.96% |
| 2026-02-13 | 4.47 | 4.45 | -0.01 | -0.22% | 4.43 | 4.50 | 117473 | 5241 | 1.11% |
| 2026-02-12 | 4.54 | 4.46 | -0.09 | -1.98% | 4.45 | 4.55 | 203040 | 9116 | 1.93% |
| 2026-02-11 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.57 | 142700 | 6489 | 1.35% |
| 2026-02-10 | 4.61 | 4.57 | -0.05 | -1.08% | 4.53 | 4.61 | 204594 | 9329 | 1.94% |
| 2026-02-09 | 4.62 | 4.62 | 0.01 | 0.22% | 4.58 | 4.66 | 234624 | 10816 | 2.23% |
| 2026-02-06 | 4.69 | 4.61 | -0.12 | -2.54% | 4.58 | 4.70 | 297447 | 13758 | 2.82% |
| 2026-02-05 | 4.61 | 4.73 | 0.09 | 1.94% | 4.61 | 4.79 | 370835 | 17518 | 3.52% |