当前时间：2026-05-26 01:22:18 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.93 | 3.98 | 0.05 | 1.27% | 3.90 | 4.01 | 665954 | 26405 | 0.92% |
| 2026-05-22 | 3.90 | 3.93 | 0.05 | 1.29% | 3.86 | 3.95 | 638259 | 24952 | 0.88% |
| 2026-05-21 | 3.96 | 3.88 | -0.08 | -2.02% | 3.88 | 4.04 | 966125 | 38379 | 1.34% |
| 2026-05-20 | 4.04 | 3.96 | -0.11 | -2.70% | 3.94 | 4.05 | 735674 | 29170 | 1.02% |
| 2026-05-19 | 4.02 | 4.07 | 0.04 | 0.99% | 3.96 | 4.07 | 830056 | 33287 | 1.15% |
| 2026-05-18 | 4.07 | 4.03 | -0.06 | -1.47% | 4.00 | 4.08 | 917720 | 37052 | 1.27% |
| 2026-05-15 | 4.13 | 4.09 | -0.03 | -0.73% | 4.05 | 4.19 | 1050902 | 43145 | 1.46% |
| 2026-05-14 | 4.34 | 4.12 | -0.21 | -4.85% | 4.12 | 4.35 | 1307045 | 54767 | 1.81% |
| 2026-05-13 | 4.26 | 4.33 | 0.06 | 1.41% | 4.23 | 4.34 | 946765 | 40713 | 1.31% |
| 2026-05-12 | 4.38 | 4.27 | -0.11 | -2.51% | 4.26 | 4.38 | 1017710 | 43832 | 1.41% |
| 2026-05-11 | 4.33 | 4.38 | 0.05 | 1.15% | 4.32 | 4.41 | 1111288 | 48548 | 1.54% |
| 2026-05-08 | 4.28 | 4.33 | 0.03 | 0.70% | 4.24 | 4.35 | 895897 | 38519 | 1.24% |
| 2026-05-07 | 4.31 | 4.30 | 0.00 | 0.00% | 4.26 | 4.33 | 958647 | 41165 | 1.33% |
| 2026-05-06 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.33 | 1126544 | 48284 | 1.56% |
| 2026-04-30 | 4.13 | 4.29 | 0.14 | 3.37% | 4.12 | 4.31 | 1466099 | 62104 | 2.03% |
| 2026-04-29 | 4.08 | 4.15 | 0.03 | 0.73% | 4.07 | 4.16 | 781068 | 32308 | 1.08% |
| 2026-04-28 | 4.23 | 4.12 | -0.11 | -2.60% | 4.05 | 4.23 | 1399242 | 57615 | 1.94% |
| 2026-04-27 | 4.16 | 4.23 | 0.05 | 1.20% | 4.15 | 4.24 | 860813 | 36168 | 1.19% |
| 2026-04-24 | 4.33 | 4.18 | -0.14 | -3.24% | 4.16 | 4.33 | 1228039 | 51518 | 1.70% |
| 2026-04-23 | 4.34 | 4.32 | -0.02 | -0.46% | 4.25 | 4.51 | 1767070 | 77189 | 2.45% |
| 2026-04-22 | 4.19 | 4.34 | 0.14 | 3.33% | 4.12 | 4.54 | 2319145 | 100073 | 3.21% |
| 2026-04-21 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.27 | 755763 | 31826 | 1.05% |
| 2026-04-20 | 4.22 | 4.21 | -0.02 | -0.47% | 4.18 | 4.25 | 1340903 | 56500 | 1.86% |
| 2026-04-17 | 4.27 | 4.23 | -0.06 | -1.40% | 4.16 | 4.28 | 1175043 | 49535 | 1.63% |
| 2026-04-16 | 4.29 | 4.29 | 0.00 | 0.00% | 4.20 | 4.33 | 1056767 | 44979 | 1.46% |
| 2026-04-15 | 4.36 | 4.29 | -0.07 | -1.61% | 4.26 | 4.52 | 1387070 | 60575 | 1.92% |
| 2026-04-14 | 4.47 | 4.36 | -0.10 | -2.24% | 4.30 | 4.49 | 1334267 | 57805 | 1.85% |
| 2026-04-13 | 4.59 | 4.46 | -0.14 | -3.04% | 4.45 | 4.59 | 837075 | 37721 | 1.16% |
| 2026-04-10 | 4.50 | 4.60 | 0.10 | 2.22% | 4.50 | 4.64 | 672007 | 30910 | 0.93% |
| 2026-04-09 | 4.53 | 4.50 | -0.06 | -1.32% | 4.47 | 4.53 | 444453 | 19996 | 0.62% |
| 2026-04-08 | 4.52 | 4.56 | 0.14 | 3.17% | 4.50 | 4.56 | 646773 | 29338 | 0.90% |
| 2026-04-07 | 4.39 | 4.42 | 0.03 | 0.68% | 4.37 | 4.44 | 433693 | 19120 | 0.60% |
| 2026-04-03 | 4.47 | 4.39 | -0.09 | -2.01% | 4.37 | 4.49 | 506307 | 22303 | 0.70% |
| 2026-04-02 | 4.56 | 4.48 | -0.08 | -1.75% | 4.44 | 4.62 | 739052 | 33419 | 1.02% |
| 2026-04-01 | 4.54 | 4.56 | 0.05 | 1.11% | 4.48 | 4.63 | 737232 | 33466 | 1.02% |
| 2026-03-31 | 4.52 | 4.51 | -0.01 | -0.22% | 4.50 | 4.60 | 611785 | 27822 | 0.85% |
| 2026-03-30 | 4.41 | 4.52 | 0.04 | 0.89% | 4.41 | 4.53 | 519312 | 23246 | 0.72% |
| 2026-03-27 | 4.40 | 4.48 | 0.04 | 0.90% | 4.37 | 4.51 | 450934 | 20117 | 0.63% |
| 2026-03-26 | 4.53 | 4.44 | -0.08 | -1.77% | 4.41 | 4.53 | 487019 | 21736 | 0.68% |
| 2026-03-25 | 4.46 | 4.52 | 0.06 | 1.35% | 4.45 | 4.55 | 727893 | 32845 | 1.01% |
| 2026-03-24 | 4.37 | 4.46 | 0.17 | 3.96% | 4.32 | 4.46 | 898667 | 39430 | 1.25% |
| 2026-03-23 | 4.44 | 4.29 | -0.22 | -4.88% | 4.26 | 4.49 | 957569 | 41868 | 1.33% |
| 2026-03-20 | 4.58 | 4.51 | -0.02 | -0.44% | 4.50 | 4.60 | 789666 | 35991 | 1.09% |
| 2026-03-19 | 4.62 | 4.53 | -0.14 | -3.00% | 4.51 | 4.64 | 706152 | 32249 | 0.98% |
| 2026-03-18 | 4.69 | 4.67 | -0.02 | -0.43% | 4.58 | 4.72 | 665974 | 30910 | 0.92% |
| 2026-03-17 | 4.76 | 4.69 | -0.06 | -1.26% | 4.68 | 4.81 | 699632 | 33209 | 0.97% |
| 2026-03-16 | 4.97 | 4.75 | -0.20 | -4.04% | 4.69 | 4.97 | 1367620 | 65167 | 1.90% |
| 2026-03-13 | 4.86 | 4.95 | 0.07 | 1.43% | 4.81 | 5.02 | 1283700 | 63568 | 1.78% |
| 2026-03-12 | 5.00 | 4.88 | -0.10 | -2.01% | 4.78 | 5.00 | 1365042 | 66453 | 1.89% |
| 2026-03-11 | 5.06 | 4.98 | -0.10 | -1.97% | 4.97 | 5.09 | 950923 | 47680 | 1.32% |
| 2026-03-10 | 5.06 | 5.08 | 0.05 | 0.99% | 5.03 | 5.13 | 764622 | 38825 | 1.06% |
| 2026-03-09 | 5.06 | 5.03 | -0.03 | -0.59% | 4.93 | 5.07 | 891154 | 44451 | 1.24% |
| 2026-03-06 | 5.02 | 5.06 | -0.01 | -0.20% | 4.99 | 5.14 | 878336 | 44470 | 1.22% |
| 2026-03-05 | 4.93 | 5.07 | 0.16 | 3.26% | 4.93 | 5.18 | 1553727 | 79048 | 2.15% |
| 2026-03-04 | 4.79 | 4.91 | 0.06 | 1.24% | 4.79 | 4.99 | 951268 | 46778 | 1.32% |
| 2026-03-03 | 5.27 | 4.85 | -0.41 | -7.79% | 4.83 | 5.27 | 1733366 | 86660 | 2.40% |
| 2026-03-02 | 5.19 | 5.26 | -0.01 | -0.19% | 5.16 | 5.35 | 1048624 | 55184 | 1.45% |
| 2026-02-27 | 5.28 | 5.27 | -0.02 | -0.38% | 5.21 | 5.29 | 769338 | 40405 | 1.07% |
| 2026-02-26 | 5.21 | 5.29 | 0.07 | 1.34% | 5.17 | 5.30 | 1021439 | 53758 | 1.42% |
| 2026-02-25 | 5.17 | 5.22 | 0.07 | 1.36% | 5.12 | 5.23 | 946586 | 49270 | 1.31% |
| 2026-02-24 | 5.02 | 5.15 | 0.18 | 3.62% | 5.02 | 5.20 | 1243371 | 64025 | 1.72% |