当前时间：2026-05-08 14:41:46 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 3.98 | 4.10 | 0.12 | 3.02% | 3.98 | 4.17 | 258238 | 10558 | 2.55% |
| 2026-05-06 | 3.97 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 125493 | 4978 | 1.24% |
| 2026-04-30 | 3.97 | 3.95 | -0.04 | -1.00% | 3.92 | 4.00 | 132808 | 5259 | 1.31% |
| 2026-04-29 | 3.85 | 3.99 | 0.10 | 2.57% | 3.80 | 4.02 | 234166 | 9282 | 2.31% |
| 2026-04-28 | 3.78 | 3.89 | 0.09 | 2.37% | 3.77 | 3.91 | 147930 | 5718 | 1.46% |
| 2026-04-27 | 3.88 | 3.80 | -0.09 | -2.31% | 3.74 | 3.89 | 166666 | 6313 | 1.65% |
| 2026-04-24 | 3.90 | 3.89 | -0.02 | -0.51% | 3.80 | 3.92 | 135664 | 5218 | 1.34% |
| 2026-04-23 | 3.98 | 3.91 | -0.06 | -1.51% | 3.90 | 3.98 | 111878 | 4384 | 1.11% |
| 2026-04-22 | 3.97 | 3.97 | -0.03 | -0.75% | 3.96 | 4.01 | 113912 | 4533 | 1.13% |
| 2026-04-21 | 4.01 | 4.00 | -0.03 | -0.74% | 3.95 | 4.01 | 141790 | 5645 | 1.40% |
| 2026-04-20 | 4.18 | 4.03 | -0.14 | -3.36% | 3.97 | 4.18 | 296326 | 11943 | 2.93% |
| 2026-04-17 | 4.20 | 4.17 | -0.04 | -0.95% | 4.10 | 4.22 | 160629 | 6668 | 1.59% |
| 2026-04-16 | 4.01 | 4.21 | 0.20 | 4.99% | 3.98 | 4.22 | 259829 | 10671 | 2.57% |
| 2026-04-15 | 3.94 | 4.01 | 0.08 | 2.04% | 3.92 | 4.03 | 163939 | 6513 | 1.62% |
| 2026-04-14 | 4.00 | 3.93 | -0.07 | -1.75% | 3.90 | 4.01 | 160863 | 6332 | 1.59% |
| 2026-04-13 | 4.05 | 4.00 | -0.05 | -1.23% | 3.97 | 4.06 | 136226 | 5445 | 1.35% |
| 2026-04-10 | 4.11 | 4.05 | -0.04 | -0.98% | 4.03 | 4.12 | 117284 | 4771 | 1.16% |
| 2026-04-09 | 4.18 | 4.09 | -0.12 | -2.85% | 4.07 | 4.21 | 154614 | 6352 | 1.53% |
| 2026-04-08 | 4.18 | 4.21 | 0.11 | 2.68% | 4.14 | 4.23 | 129778 | 5449 | 1.28% |
| 2026-04-07 | 4.02 | 4.10 | 0.09 | 2.24% | 3.98 | 4.13 | 140998 | 5747 | 1.39% |
| 2026-04-03 | 4.19 | 4.01 | -0.17 | -4.07% | 4.01 | 4.22 | 208508 | 8473 | 2.06% |
| 2026-04-02 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.25 | 164823 | 6932 | 1.63% |
| 2026-04-01 | 4.16 | 4.19 | 0.08 | 1.95% | 4.15 | 4.23 | 120696 | 5047 | 1.19% |
| 2026-03-31 | 4.19 | 4.11 | -0.11 | -2.61% | 4.10 | 4.26 | 138149 | 5767 | 1.36% |
| 2026-03-30 | 4.15 | 4.22 | 0.01 | 0.24% | 4.12 | 4.23 | 125454 | 5252 | 1.24% |
| 2026-03-27 | 4.13 | 4.21 | 0.04 | 0.96% | 4.11 | 4.23 | 122442 | 5133 | 1.21% |
| 2026-03-26 | 4.28 | 4.17 | -0.12 | -2.80% | 4.16 | 4.33 | 160878 | 6809 | 1.59% |
| 2026-03-25 | 4.22 | 4.29 | 0.07 | 1.66% | 4.18 | 4.30 | 164243 | 6981 | 1.62% |
| 2026-03-24 | 4.12 | 4.22 | 0.18 | 4.46% | 4.05 | 4.23 | 248053 | 10281 | 2.45% |
| 2026-03-23 | 4.18 | 4.04 | -0.19 | -4.49% | 3.97 | 4.27 | 261560 | 10815 | 2.58% |
| 2026-03-20 | 4.29 | 4.23 | -0.08 | -1.86% | 4.23 | 4.36 | 168982 | 7249 | 1.67% |
| 2026-03-19 | 4.43 | 4.31 | -0.14 | -3.15% | 4.29 | 4.43 | 219727 | 9580 | 2.17% |
| 2026-03-18 | 4.47 | 4.45 | 0.02 | 0.45% | 4.39 | 4.49 | 164398 | 7274 | 1.62% |
| 2026-03-17 | 4.50 | 4.43 | -0.10 | -2.21% | 4.43 | 4.58 | 236163 | 10640 | 2.33% |
| 2026-03-16 | 4.41 | 4.53 | 0.09 | 2.03% | 4.40 | 4.55 | 263391 | 11865 | 2.60% |
| 2026-03-13 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.54 | 217902 | 9744 | 2.15% |
| 2026-03-12 | 4.38 | 4.47 | 0.08 | 1.82% | 4.36 | 4.58 | 333661 | 14869 | 3.30% |
| 2026-03-11 | 4.43 | 4.39 | -0.05 | -1.13% | 4.34 | 4.45 | 281479 | 12321 | 2.78% |
| 2026-03-10 | 4.41 | 4.44 | 0.01 | 0.23% | 4.41 | 4.55 | 284794 | 12704 | 2.81% |
| 2026-03-09 | 4.70 | 4.43 | -0.21 | -4.53% | 4.40 | 4.78 | 496070 | 22456 | 4.90% |
| 2026-03-06 | 4.45 | 4.64 | 0.20 | 4.50% | 4.40 | 4.67 | 579819 | 26465 | 5.73% |
| 2026-03-05 | 4.47 | 4.44 | -0.17 | -3.69% | 4.33 | 4.60 | 781092 | 34724 | 7.72% |
| 2026-03-04 | 4.91 | 4.61 | -0.51 | -9.96% | 4.61 | 4.91 | 630732 | 29254 | 6.23% |
| 2026-03-03 | 4.74 | 5.12 | 0.39 | 8.25% | 4.73 | 5.20 | 1538002 | 77131 | 15.20% |
| 2026-03-02 | 4.81 | 4.73 | 0.09 | 1.94% | 4.63 | 4.87 | 713197 | 33736 | 7.05% |
| 2026-02-27 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.65 | 146112 | 6739 | 1.44% |
| 2026-02-26 | 4.62 | 4.60 | -0.03 | -0.65% | 4.56 | 4.65 | 156162 | 7178 | 1.54% |
| 2026-02-25 | 4.57 | 4.63 | 0.05 | 1.09% | 4.57 | 4.72 | 237760 | 11065 | 2.35% |
| 2026-02-24 | 4.52 | 4.58 | 0.11 | 2.46% | 4.52 | 4.62 | 173143 | 7932 | 1.71% |
| 2026-02-13 | 4.56 | 4.47 | -0.08 | -1.76% | 4.46 | 4.58 | 107351 | 4848 | 1.06% |
| 2026-02-12 | 4.65 | 4.55 | -0.09 | -1.94% | 4.47 | 4.72 | 184637 | 8494 | 1.82% |
| 2026-02-11 | 4.58 | 4.64 | 0.05 | 1.09% | 4.57 | 4.68 | 199932 | 9279 | 1.98% |
| 2026-02-10 | 4.57 | 4.59 | 0.02 | 0.44% | 4.50 | 4.66 | 234162 | 10705 | 2.31% |
| 2026-02-09 | 4.43 | 4.57 | 0.14 | 3.16% | 4.43 | 4.60 | 306789 | 13855 | 3.03% |
| 2026-02-06 | 4.34 | 4.43 | 0.07 | 1.61% | 4.33 | 4.43 | 132215 | 5810 | 1.31% |
| 2026-02-05 | 4.34 | 4.36 | 0.00 | 0.00% | 4.34 | 4.41 | 123230 | 5390 | 1.22% |
| 2026-02-04 | 4.30 | 4.36 | 0.06 | 1.40% | 4.25 | 4.36 | 151899 | 6552 | 1.50% |
| 2026-02-03 | 4.31 | 4.30 | -0.01 | -0.23% | 4.20 | 4.34 | 212717 | 9055 | 2.10% |
| 2026-02-02 | 4.31 | 4.31 | -0.03 | -0.69% | 4.30 | 4.39 | 153083 | 6645 | 1.51% |
| 2026-01-30 | 4.36 | 4.34 | -0.05 | -1.14% | 4.33 | 4.43 | 156254 | 6812 | 1.54% |
| 2026-01-29 | 4.37 | 4.39 | 0.00 | 0.00% | 4.33 | 4.47 | 169790 | 7463 | 1.68% |
| 2026-01-28 | 4.47 | 4.39 | -0.05 | -1.13% | 4.37 | 4.51 | 212290 | 9396 | 2.10% |