当前时间：2026-05-16 21:01:54 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 | 4.15 | 4.11 | -0.05 | -1.20% | 4.11 | 4.16 | 1870802 | 77199 | 0.65% |
| 2026-05-14 | 4.26 | 4.16 | -0.10 | -2.35% | 4.15 | 4.28 | 2523674 | 106333 | 0.88% |
| 2026-05-13 | 4.19 | 4.26 | 0.06 | 1.43% | 4.18 | 4.29 | 2908938 | 123674 | 1.02% |
| 2026-05-12 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 2182256 | 91370 | 0.76% |
| 2026-05-11 | 4.19 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 1977916 | 82563 | 0.69% |
| 2026-05-08 | 4.14 | 4.16 | 0.03 | 0.73% | 4.13 | 4.23 | 2314032 | 96658 | 0.81% |
| 2026-05-07 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 1929230 | 79652 | 0.67% |
| 2026-05-06 | 4.09 | 4.11 | 0.02 | 0.49% | 4.09 | 4.11 | 1189500 | 48801 | 0.42% |
| 2026-04-30 | 4.08 | 4.09 | -0.01 | -0.24% | 4.07 | 4.10 | 1379620 | 56355 | 0.48% |
| 2026-04-29 | 4.09 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 980557 | 40202 | 0.34% |
| 2026-04-28 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 1260042 | 51551 | 0.44% |
| 2026-04-27 | 4.10 | 4.10 | -0.01 | -0.24% | 4.09 | 4.11 | 1036822 | 42498 | 0.36% |
| 2026-04-24 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.16 | 1322656 | 54498 | 0.46% |
| 2026-04-23 | 4.10 | 4.15 | 0.06 | 1.47% | 4.09 | 4.16 | 2226690 | 91842 | 0.78% |
| 2026-04-22 | 4.11 | 4.09 | -0.03 | -0.73% | 4.09 | 4.12 | 1265759 | 51895 | 0.44% |
| 2026-04-21 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.13 | 1402267 | 57555 | 0.49% |
| 2026-04-20 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.10 | 844778 | 34564 | 0.30% |
| 2026-04-17 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 1352610 | 55359 | 0.47% |
| 2026-04-16 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 974882 | 40002 | 0.34% |
| 2026-04-15 | 4.12 | 4.11 | -0.01 | -0.24% | 4.10 | 4.12 | 910485 | 37405 | 0.32% |
| 2026-04-14 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.14 | 1072492 | 44046 | 0.38% |
| 2026-04-13 | 4.10 | 4.11 | 0.00 | 0.00% | 4.09 | 4.12 | 934737 | 38344 | 0.33% |
| 2026-04-10 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.11 | 1129934 | 46305 | 0.40% |
| 2026-04-09 | 4.11 | 4.10 | -0.03 | -0.73% | 4.08 | 4.12 | 1224200 | 50107 | 0.43% |
| 2026-04-08 | 4.11 | 4.13 | 0.04 | 0.98% | 4.10 | 4.13 | 1561164 | 64272 | 0.55% |
| 2026-04-07 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 1118080 | 45792 | 0.39% |
| 2026-04-03 | 4.17 | 4.09 | -0.09 | -2.15% | 4.09 | 4.18 | 1737274 | 71570 | 0.61% |
| 2026-04-02 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.20 | 1967580 | 81934 | 0.69% |
| 2026-04-01 | 4.22 | 4.18 | -0.08 | -1.88% | 4.15 | 4.25 | 4030112 | 168467 | 1.41% |
| 2026-03-31 | 4.37 | 4.26 | -0.13 | -2.96% | 4.26 | 4.39 | 2662107 | 114928 | 0.93% |
| 2026-03-30 | 4.41 | 4.39 | -0.05 | -1.13% | 4.33 | 4.44 | 2488107 | 108875 | 0.87% |
| 2026-03-27 | 4.44 | 4.44 | -0.06 | -1.33% | 4.41 | 4.48 | 3025449 | 134311 | 1.06% |
| 2026-03-26 | 4.55 | 4.50 | -0.06 | -1.32% | 4.44 | 4.56 | 4176871 | 187312 | 1.46% |
| 2026-03-25 | 4.44 | 4.56 | 0.12 | 2.70% | 4.38 | 4.67 | 6578080 | 299245 | 2.30% |
| 2026-03-24 | 4.32 | 4.44 | 0.14 | 3.26% | 4.29 | 4.45 | 4456910 | 195335 | 1.56% |
| 2026-03-23 | 4.30 | 4.30 | -0.03 | -0.69% | 4.23 | 4.39 | 4250341 | 183912 | 1.49% |
| 2026-03-20 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.40 | 3066820 | 133514 | 1.07% |
| 2026-03-19 | 4.29 | 4.32 | 0.02 | 0.47% | 4.28 | 4.35 | 2613055 | 112930 | 0.91% |
| 2026-03-18 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.39 | 2826028 | 121947 | 0.99% |
| 2026-03-17 | 4.34 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 2845737 | 124024 | 1.00% |
| 2026-03-16 | 4.43 | 4.36 | -0.07 | -1.58% | 4.34 | 4.47 | 3647785 | 159913 | 1.28% |
| 2026-03-13 | 4.49 | 4.43 | -0.06 | -1.34% | 4.42 | 4.52 | 5027614 | 224351 | 1.76% |
| 2026-03-12 | 4.51 | 4.49 | 0.00 | 0.00% | 4.42 | 4.52 | 5558764 | 248888 | 1.94% |
| 2026-03-11 | 4.36 | 4.49 | 0.13 | 2.98% | 4.31 | 4.50 | 6144834 | 272519 | 2.15% |
| 2026-03-10 | 4.30 | 4.36 | 0.03 | 0.69% | 4.27 | 4.40 | 3346806 | 145275 | 1.17% |
| 2026-03-09 | 4.29 | 4.33 | 0.06 | 1.41% | 4.27 | 4.38 | 4054232 | 175745 | 1.42% |
| 2026-03-06 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.29 | 1937684 | 82529 | 0.68% |
| 2026-03-05 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 2440210 | 103455 | 0.85% |
| 2026-03-04 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.23 | 2507494 | 105239 | 0.88% |
| 2026-03-03 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 2581479 | 108504 | 0.90% |
| 2026-03-02 | 4.15 | 4.20 | 0.04 | 0.96% | 4.13 | 4.22 | 2597902 | 108765 | 0.91% |
| 2026-02-27 | 4.10 | 4.16 | 0.06 | 1.46% | 4.09 | 4.16 | 2048519 | 84718 | 0.72% |
| 2026-02-26 | 4.11 | 4.10 | -0.01 | -0.24% | 4.10 | 4.12 | 965026 | 39624 | 0.34% |
| 2026-02-25 | 4.10 | 4.11 | 0.02 | 0.49% | 4.09 | 4.12 | 1422174 | 58447 | 0.50% |
| 2026-02-24 | 4.09 | 4.09 | 0.01 | 0.25% | 4.09 | 4.10 | 699315 | 28638 | 0.24% |
| 2026-02-13 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.10 | 957467 | 39106 | 0.33% |
| 2026-02-12 | 4.11 | 4.09 | -0.01 | -0.24% | 4.09 | 4.13 | 1115589 | 45777 | 0.39% |
| 2026-02-11 | 4.10 | 4.10 | 0.01 | 0.24% | 4.09 | 4.11 | 637770 | 26160 | 0.22% |
| 2026-02-10 | 4.11 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 814325 | 33387 | 0.28% |
| 2026-02-09 | 4.11 | 4.11 | 0.01 | 0.24% | 4.10 | 4.12 | 716871 | 29456 | 0.25% |
| 2026-02-06 | 4.10 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 810385 | 33261 | 0.28% |
| 2026-02-05 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 988721 | 40528 | 0.35% |