当前时间：2026-05-15 16:10:09 星期五休市中
| 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 | 3.98 | 3.84 | -0.13 | -3.27% | 3.84 | 3.99 | 670056 | 25973 | 1.34% |
| 2026-05-13 | 3.95 | 3.97 | 0.03 | 0.76% | 3.92 | 4.00 | 470091 | 18636 | 0.94% |
| 2026-05-12 | 4.01 | 3.94 | -0.09 | -2.23% | 3.92 | 4.05 | 611945 | 24362 | 1.22% |
| 2026-05-11 | 4.07 | 4.03 | -0.01 | -0.25% | 4.00 | 4.08 | 634184 | 25615 | 1.27% |
| 2026-05-08 | 4.01 | 4.04 | 0.04 | 1.00% | 4.00 | 4.16 | 807629 | 32984 | 1.62% |
| 2026-05-07 | 3.93 | 4.00 | 0.07 | 1.78% | 3.93 | 4.03 | 633008 | 25232 | 1.27% |
| 2026-05-06 | 3.87 | 3.93 | 0.05 | 1.29% | 3.87 | 3.95 | 440828 | 17300 | 0.88% |
| 2026-04-30 | 3.83 | 3.88 | -0.01 | -0.26% | 3.83 | 3.89 | 386824 | 14920 | 0.77% |
| 2026-04-29 | 3.84 | 3.89 | 0.05 | 1.30% | 3.82 | 3.90 | 403526 | 15669 | 0.81% |
| 2026-04-28 | 3.92 | 3.84 | -0.10 | -2.54% | 3.82 | 3.92 | 426824 | 16475 | 0.85% |
| 2026-04-27 | 3.85 | 3.94 | 0.08 | 2.07% | 3.81 | 4.00 | 665397 | 26050 | 1.33% |
| 2026-04-24 | 3.92 | 3.86 | -0.09 | -2.28% | 3.83 | 3.93 | 622218 | 24046 | 1.24% |
| 2026-04-23 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.07 | 682154 | 27150 | 1.36% |
| 2026-04-22 | 4.01 | 4.05 | 0.02 | 0.50% | 3.99 | 4.06 | 556751 | 22476 | 1.11% |
| 2026-04-21 | 4.08 | 4.03 | -0.07 | -1.71% | 4.00 | 4.10 | 667182 | 26888 | 1.33% |
| 2026-04-20 | 4.15 | 4.10 | -0.05 | -1.20% | 4.08 | 4.17 | 780182 | 32036 | 1.56% |
| 2026-04-17 | 4.13 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 857555 | 35291 | 1.71% |
| 2026-04-16 | 4.12 | 4.11 | 0.01 | 0.24% | 4.06 | 4.14 | 1023002 | 41944 | 2.05% |
| 2026-04-15 | 4.18 | 4.10 | -0.08 | -1.91% | 4.09 | 4.26 | 1797610 | 74386 | 3.59% |
| 2026-04-14 | 3.92 | 4.18 | 0.29 | 7.46% | 3.91 | 4.28 | 2653784 | 112076 | 5.31% |
| 2026-04-13 | 3.92 | 3.89 | -0.07 | -1.77% | 3.85 | 3.93 | 515298 | 20041 | 1.03% |
| 2026-04-10 | 4.04 | 3.96 | -0.12 | -2.94% | 3.93 | 4.06 | 1068615 | 42438 | 2.14% |
| 2026-04-09 | 4.04 | 4.08 | -0.01 | -0.24% | 4.02 | 4.12 | 845467 | 34444 | 1.69% |
| 2026-04-08 | 4.00 | 4.09 | 0.15 | 3.81% | 3.97 | 4.12 | 1156564 | 46842 | 2.31% |
| 2026-04-07 | 3.83 | 3.94 | 0.10 | 2.60% | 3.75 | 3.98 | 882945 | 34232 | 1.77% |
| 2026-04-03 | 3.84 | 3.84 | 0.02 | 0.52% | 3.80 | 4.00 | 1040674 | 40532 | 2.08% |
| 2026-04-02 | 3.95 | 3.82 | -0.15 | -3.78% | 3.80 | 3.96 | 565407 | 21861 | 1.13% |
| 2026-04-01 | 3.94 | 3.97 | 0.09 | 2.32% | 3.93 | 4.03 | 649486 | 25766 | 1.30% |
| 2026-03-31 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 4.00 | 474589 | 18657 | 0.95% |
| 2026-03-30 | 3.83 | 3.90 | 0.02 | 0.52% | 3.78 | 3.91 | 506899 | 19537 | 1.01% |
| 2026-03-27 | 3.84 | 3.88 | 0.01 | 0.26% | 3.83 | 3.93 | 457627 | 17772 | 0.92% |
| 2026-03-26 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.97 | 501872 | 19568 | 1.00% |
| 2026-03-25 | 3.77 | 3.90 | 0.13 | 3.45% | 3.76 | 3.95 | 631448 | 24479 | 1.26% |
| 2026-03-24 | 3.73 | 3.77 | 0.09 | 2.45% | 3.67 | 3.78 | 504248 | 18795 | 1.01% |
| 2026-03-23 | 3.80 | 3.68 | -0.19 | -4.91% | 3.64 | 3.81 | 889214 | 33177 | 1.78% |
| 2026-03-20 | 4.00 | 3.87 | -0.12 | -3.01% | 3.87 | 4.03 | 620391 | 24387 | 1.24% |
| 2026-03-19 | 3.94 | 3.99 | 0.03 | 0.76% | 3.91 | 4.04 | 724100 | 28915 | 1.45% |
| 2026-03-18 | 3.93 | 3.96 | 0.02 | 0.51% | 3.88 | 3.97 | 448175 | 17569 | 0.90% |
| 2026-03-17 | 4.00 | 3.94 | -0.06 | -1.50% | 3.92 | 4.03 | 434452 | 17284 | 0.87% |
| 2026-03-16 | 4.01 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 374152 | 14948 | 0.75% |
| 2026-03-13 | 4.09 | 4.02 | -0.10 | -2.43% | 4.01 | 4.11 | 558826 | 22688 | 1.12% |
| 2026-03-12 | 4.06 | 4.12 | 0.04 | 0.98% | 4.05 | 4.14 | 645504 | 26485 | 1.29% |
| 2026-03-11 | 4.08 | 4.08 | -0.01 | -0.24% | 4.03 | 4.10 | 573234 | 23281 | 1.15% |
| 2026-03-10 | 4.03 | 4.09 | 0.09 | 2.25% | 4.03 | 4.20 | 946890 | 38824 | 1.89% |
| 2026-03-09 | 3.93 | 4.00 | 0.04 | 1.01% | 3.86 | 4.01 | 730665 | 28716 | 1.46% |
| 2026-03-06 | 3.87 | 3.96 | 0.08 | 2.06% | 3.85 | 3.96 | 502834 | 19800 | 1.01% |
| 2026-03-05 | 3.92 | 3.88 | 0.05 | 1.31% | 3.87 | 3.95 | 605757 | 23643 | 1.21% |
| 2026-03-04 | 3.84 | 3.83 | -0.06 | -1.54% | 3.80 | 3.90 | 647179 | 24872 | 1.29% |
| 2026-03-03 | 4.05 | 3.89 | -0.14 | -3.47% | 3.87 | 4.06 | 1068508 | 42238 | 2.14% |
| 2026-03-02 | 4.09 | 4.03 | -0.15 | -3.59% | 4.01 | 4.13 | 1087005 | 44133 | 2.17% |
| 2026-02-27 | 4.16 | 4.18 | 0.02 | 0.48% | 4.14 | 4.20 | 607175 | 25300 | 1.21% |
| 2026-02-26 | 4.25 | 4.16 | -0.09 | -2.12% | 4.16 | 4.25 | 828552 | 34649 | 1.66% |
| 2026-02-25 | 4.21 | 4.25 | 0.03 | 0.71% | 4.18 | 4.26 | 711211 | 30070 | 1.42% |
| 2026-02-24 | 4.21 | 4.22 | 0.02 | 0.48% | 4.14 | 4.24 | 737081 | 30923 | 1.47% |
| 2026-02-13 | 4.29 | 4.20 | -0.09 | -2.10% | 4.20 | 4.34 | 858543 | 36467 | 1.72% |
| 2026-02-12 | 4.36 | 4.29 | -0.10 | -2.28% | 4.23 | 4.39 | 1125530 | 48316 | 2.25% |
| 2026-02-11 | 4.61 | 4.39 | -0.25 | -5.39% | 4.38 | 4.63 | 1792888 | 79809 | 3.59% |
| 2026-02-10 | 4.49 | 4.64 | 0.25 | 5.69% | 4.44 | 4.83 | 2754916 | 127442 | 5.51% |
| 2026-02-09 | 4.33 | 4.39 | 0.14 | 3.29% | 4.30 | 4.44 | 1396415 | 60980 | 2.79% |
| 2026-02-06 | 4.22 | 4.25 | -0.03 | -0.70% | 4.11 | 4.32 | 1368086 | 57761 | 2.74% |
| 2026-02-05 | 4.19 | 4.28 | 0.04 | 0.94% | 4.18 | 4.39 | 1338034 | 57265 | 2.68% |
| 2026-02-04 | 4.35 | 4.24 | -0.15 | -3.42% | 4.16 | 4.36 | 1733362 | 73380 | 3.47% |