当前时间：2026-05-17 07:43:46 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 | 5.31 | 5.47 | 0.11 | 2.05% | 5.22 | 5.55 | 1246222 | 67363 | 7.46% |
| 2026-05-14 | 5.37 | 5.36 | -0.01 | -0.19% | 5.35 | 5.90 | 1585399 | 87185 | 9.49% |
| 2026-05-13 | 5.12 | 5.37 | 0.22 | 4.27% | 5.10 | 5.50 | 1695591 | 90497 | 10.15% |
| 2026-05-12 | 5.10 | 5.15 | 0.05 | 0.98% | 5.01 | 5.25 | 1599336 | 82450 | 9.57% |
| 2026-05-11 | 5.34 | 5.10 | -0.07 | -1.35% | 5.07 | 5.69 | 2591514 | 136548 | 15.51% |
| 2026-05-08 | 4.96 | 5.17 | 0.47 | 10.00% | 4.85 | 5.17 | 748957 | 38140 | 4.48% |
| 2026-05-07 | 4.30 | 4.70 | 0.43 | 10.07% | 4.28 | 4.70 | 1007411 | 46603 | 6.03% |
| 2026-05-06 | 4.15 | 4.27 | 0.14 | 3.39% | 4.13 | 4.30 | 377087 | 15948 | 2.26% |
| 2026-04-30 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.15 | 191699 | 7892 | 1.15% |
| 2026-04-29 | 3.96 | 4.09 | 0.11 | 2.76% | 3.96 | 4.12 | 230189 | 9378 | 1.38% |
| 2026-04-28 | 4.01 | 3.98 | -0.04 | -1.00% | 3.92 | 4.02 | 117989 | 4702 | 0.71% |
| 2026-04-27 | 3.93 | 4.02 | 0.07 | 1.77% | 3.91 | 4.04 | 169037 | 6717 | 1.01% |
| 2026-04-24 | 4.00 | 3.95 | -0.07 | -1.74% | 3.92 | 4.00 | 144395 | 5705 | 0.86% |
| 2026-04-23 | 4.01 | 4.02 | 0.02 | 0.50% | 3.96 | 4.03 | 136806 | 5465 | 0.82% |
| 2026-04-22 | 4.00 | 4.00 | -0.02 | -0.50% | 3.95 | 4.02 | 179544 | 7147 | 1.07% |
| 2026-04-21 | 4.08 | 4.02 | -0.06 | -1.47% | 4.00 | 4.09 | 235034 | 9490 | 1.41% |
| 2026-04-20 | 4.19 | 4.08 | -0.10 | -2.39% | 4.02 | 4.19 | 364120 | 14895 | 2.18% |
| 2026-04-17 | 4.13 | 4.18 | 0.00 | 0.00% | 4.11 | 4.19 | 180830 | 7494 | 1.08% |
| 2026-04-16 | 4.10 | 4.18 | 0.08 | 1.95% | 4.09 | 4.18 | 170563 | 7070 | 1.02% |
| 2026-04-15 | 4.22 | 4.10 | -0.09 | -2.15% | 4.08 | 4.22 | 193512 | 7985 | 1.16% |
| 2026-04-14 | 4.09 | 4.19 | 0.13 | 3.20% | 4.09 | 4.19 | 227982 | 9476 | 1.36% |
| 2026-04-13 | 4.12 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 199168 | 8111 | 1.19% |
| 2026-04-10 | 4.07 | 4.13 | 0.10 | 2.48% | 4.06 | 4.20 | 286339 | 11861 | 1.71% |
| 2026-04-09 | 4.07 | 4.03 | -0.06 | -1.47% | 4.01 | 4.10 | 178959 | 7247 | 1.07% |
| 2026-04-08 | 4.07 | 4.09 | 0.09 | 2.25% | 4.04 | 4.11 | 202974 | 8279 | 1.21% |
| 2026-04-07 | 3.93 | 4.00 | 0.07 | 1.78% | 3.87 | 4.03 | 187428 | 7429 | 1.12% |
| 2026-04-03 | 4.01 | 3.93 | -0.08 | -2.00% | 3.92 | 4.05 | 202391 | 8017 | 1.21% |
| 2026-04-02 | 4.13 | 4.01 | -0.13 | -3.14% | 3.98 | 4.16 | 407427 | 16492 | 2.44% |
| 2026-04-01 | 4.07 | 4.14 | 0.14 | 3.50% | 4.04 | 4.40 | 824846 | 35022 | 4.94% |
| 2026-03-31 | 3.94 | 4.00 | 0.04 | 1.01% | 3.94 | 4.08 | 273487 | 11022 | 1.64% |
| 2026-03-30 | 3.78 | 3.96 | 0.12 | 3.13% | 3.78 | 3.97 | 205201 | 7970 | 1.23% |
| 2026-03-27 | 3.73 | 3.84 | 0.09 | 2.40% | 3.70 | 3.94 | 219211 | 8455 | 1.31% |
| 2026-03-26 | 3.85 | 3.75 | -0.12 | -3.10% | 3.74 | 3.88 | 181823 | 6872 | 1.09% |
| 2026-03-25 | 3.84 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 201858 | 7801 | 1.21% |
| 2026-03-24 | 3.74 | 3.82 | 0.15 | 4.09% | 3.69 | 3.82 | 236024 | 8868 | 1.41% |
| 2026-03-23 | 3.89 | 3.67 | -0.25 | -6.38% | 3.64 | 3.89 | 321781 | 12044 | 1.93% |
| 2026-03-20 | 4.00 | 3.92 | -0.08 | -2.00% | 3.91 | 4.02 | 198350 | 7851 | 1.19% |
| 2026-03-19 | 3.97 | 4.00 | 0.00 | 0.00% | 3.95 | 4.09 | 248439 | 9978 | 1.49% |
| 2026-03-18 | 3.96 | 4.00 | 0.02 | 0.50% | 3.93 | 4.01 | 125215 | 4959 | 0.75% |
| 2026-03-17 | 4.04 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 158763 | 6365 | 0.95% |
| 2026-03-16 | 3.98 | 4.05 | 0.05 | 1.25% | 3.98 | 4.05 | 209567 | 8444 | 1.25% |
| 2026-03-13 | 3.99 | 4.00 | -0.01 | -0.25% | 3.97 | 4.05 | 169073 | 6786 | 1.01% |
| 2026-03-12 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.05 | 171572 | 6878 | 1.03% |
| 2026-03-11 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 172795 | 6910 | 1.03% |
| 2026-03-10 | 4.04 | 4.02 | 0.03 | 0.75% | 3.99 | 4.06 | 176435 | 7082 | 1.06% |
| 2026-03-09 | 3.97 | 3.99 | -0.03 | -0.75% | 3.92 | 4.00 | 191001 | 7566 | 1.14% |
| 2026-03-06 | 3.92 | 4.02 | 0.09 | 2.29% | 3.90 | 4.03 | 161932 | 6472 | 0.97% |
| 2026-03-05 | 3.93 | 3.93 | 0.08 | 2.08% | 3.90 | 3.97 | 181361 | 7140 | 1.09% |
| 2026-03-04 | 3.84 | 3.85 | -0.03 | -0.77% | 3.81 | 3.91 | 210370 | 8104 | 1.26% |
| 2026-03-03 | 4.02 | 3.88 | -0.18 | -4.43% | 3.86 | 4.07 | 330319 | 13058 | 1.98% |
| 2026-03-02 | 4.21 | 4.06 | -0.21 | -4.92% | 4.03 | 4.23 | 391209 | 16056 | 2.34% |
| 2026-02-27 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 171825 | 7311 | 1.03% |
| 2026-02-26 | 4.32 | 4.25 | -0.08 | -1.85% | 4.23 | 4.34 | 230927 | 9870 | 1.38% |
| 2026-02-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.28 | 4.39 | 211334 | 9166 | 1.26% |
| 2026-02-24 | 4.33 | 4.32 | -0.02 | -0.46% | 4.29 | 4.37 | 235485 | 10181 | 1.41% |
| 2026-02-13 | 4.34 | 4.34 | -0.02 | -0.46% | 4.34 | 4.40 | 222178 | 9701 | 1.33% |
| 2026-02-12 | 4.48 | 4.36 | -0.14 | -3.11% | 4.34 | 4.50 | 328211 | 14374 | 1.96% |
| 2026-02-11 | 4.48 | 4.50 | -0.02 | -0.44% | 4.43 | 4.52 | 294044 | 13182 | 1.76% |
| 2026-02-10 | 4.43 | 4.52 | 0.09 | 2.03% | 4.42 | 4.57 | 489930 | 22131 | 2.93% |
| 2026-02-09 | 4.37 | 4.43 | 0.11 | 2.55% | 4.37 | 4.46 | 316717 | 13991 | 1.90% |
| 2026-02-06 | 4.27 | 4.32 | 0.04 | 0.93% | 4.21 | 4.37 | 251506 | 10850 | 1.51% |