当前时间：2026-05-08 17:11:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 4.04 | 4.12 | 0.06 | 1.48% | 4.01 | 4.12 | 437347 | 17872 | 1.58% |
| 2026-05-07 | 4.02 | 4.06 | 0.06 | 1.50% | 3.99 | 4.09 | 397125 | 16076 | 1.44% |
| 2026-05-06 | 3.94 | 4.00 | 0.06 | 1.52% | 3.94 | 4.02 | 410455 | 16336 | 1.49% |
| 2026-04-30 | 4.00 | 3.94 | -0.05 | -1.25% | 3.93 | 4.02 | 249932 | 9901 | 0.90% |
| 2026-04-29 | 3.98 | 3.99 | 0.02 | 0.50% | 3.93 | 4.02 | 255435 | 10209 | 0.92% |
| 2026-04-28 | 4.00 | 3.97 | 0.02 | 0.51% | 3.96 | 4.04 | 375712 | 14995 | 1.36% |
| 2026-04-27 | 3.88 | 3.95 | 0.03 | 0.77% | 3.80 | 3.98 | 431329 | 16827 | 1.56% |
| 2026-04-24 | 4.06 | 3.92 | -0.17 | -4.16% | 3.90 | 4.07 | 495943 | 19528 | 1.79% |
| 2026-04-23 | 4.17 | 4.09 | -0.09 | -2.15% | 4.08 | 4.18 | 392528 | 16138 | 1.42% |
| 2026-04-22 | 4.20 | 4.18 | -0.03 | -0.71% | 4.17 | 4.21 | 279399 | 11678 | 1.01% |
| 2026-04-21 | 4.25 | 4.21 | -0.05 | -1.17% | 4.18 | 4.25 | 325339 | 13678 | 1.18% |
| 2026-04-20 | 4.26 | 4.26 | 0.00 | 0.00% | 4.23 | 4.29 | 338809 | 14395 | 1.23% |
| 2026-04-17 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.31 | 320263 | 13652 | 1.16% |
| 2026-04-16 | 4.24 | 4.25 | 0.00 | 0.00% | 4.22 | 4.25 | 268567 | 11372 | 0.97% |
| 2026-04-15 | 4.30 | 4.25 | -0.05 | -1.16% | 4.24 | 4.31 | 277131 | 11832 | 1.00% |
| 2026-04-14 | 4.32 | 4.30 | -0.01 | -0.23% | 4.25 | 4.34 | 306417 | 13117 | 1.11% |
| 2026-04-13 | 4.31 | 4.31 | -0.04 | -0.92% | 4.28 | 4.34 | 334417 | 14385 | 1.21% |
| 2026-04-10 | 4.32 | 4.35 | 0.06 | 1.40% | 4.28 | 4.42 | 469600 | 20433 | 1.70% |
| 2026-04-09 | 4.30 | 4.29 | -0.09 | -2.05% | 4.28 | 4.34 | 345568 | 14858 | 1.25% |
| 2026-04-08 | 4.23 | 4.38 | 0.20 | 4.78% | 4.22 | 4.49 | 657998 | 28586 | 2.38% |
| 2026-04-07 | 4.16 | 4.18 | 0.02 | 0.48% | 4.16 | 4.22 | 166797 | 6972 | 0.60% |
| 2026-04-03 | 4.26 | 4.16 | -0.09 | -2.12% | 4.16 | 4.28 | 276386 | 11546 | 1.00% |
| 2026-04-02 | 4.29 | 4.25 | -0.01 | -0.23% | 4.23 | 4.35 | 409200 | 17534 | 1.48% |
| 2026-04-01 | 4.31 | 4.26 | 0.06 | 1.43% | 4.22 | 4.33 | 292208 | 12428 | 1.06% |
| 2026-03-31 | 4.26 | 4.20 | -0.05 | -1.18% | 4.19 | 4.30 | 357310 | 15167 | 1.29% |
| 2026-03-30 | 4.26 | 4.25 | -0.07 | -1.62% | 4.16 | 4.27 | 477604 | 20138 | 1.73% |
| 2026-03-27 | 4.28 | 4.32 | -0.01 | -0.23% | 4.25 | 4.37 | 402580 | 17404 | 1.46% |
| 2026-03-26 | 4.44 | 4.33 | -0.14 | -3.13% | 4.31 | 4.48 | 440989 | 19311 | 1.60% |
| 2026-03-25 | 4.43 | 4.47 | 0.06 | 1.36% | 4.41 | 4.48 | 429432 | 19143 | 1.55% |
| 2026-03-24 | 4.44 | 4.41 | 0.08 | 1.85% | 4.29 | 4.44 | 465983 | 20299 | 1.69% |
| 2026-03-23 | 4.37 | 4.33 | -0.13 | -2.91% | 4.21 | 4.43 | 635992 | 27592 | 2.30% |
| 2026-03-20 | 4.54 | 4.46 | -0.05 | -1.11% | 4.45 | 4.63 | 528859 | 23959 | 1.91% |
| 2026-03-19 | 4.57 | 4.51 | -0.14 | -3.01% | 4.50 | 4.64 | 699990 | 31871 | 2.53% |
| 2026-03-18 | 4.72 | 4.65 | -0.14 | -2.92% | 4.55 | 4.76 | 923471 | 42712 | 3.34% |
| 2026-03-17 | 4.99 | 4.79 | -0.25 | -4.96% | 4.77 | 5.04 | 1011041 | 49484 | 3.66% |
| 2026-03-16 | 4.98 | 5.04 | 0.15 | 3.07% | 4.86 | 5.12 | 1465575 | 73428 | 5.30% |
| 2026-03-13 | 4.77 | 4.89 | 0.03 | 0.62% | 4.77 | 4.92 | 958143 | 46487 | 3.47% |
| 2026-03-12 | 4.70 | 4.86 | 0.15 | 3.18% | 4.67 | 5.16 | 1555271 | 76549 | 5.63% |
| 2026-03-11 | 4.68 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 543719 | 25493 | 1.97% |
| 2026-03-10 | 4.68 | 4.67 | 0.03 | 0.65% | 4.63 | 4.73 | 530587 | 24787 | 1.92% |
| 2026-03-09 | 4.55 | 4.64 | 0.01 | 0.22% | 4.55 | 4.65 | 528957 | 24330 | 1.91% |
| 2026-03-06 | 4.69 | 4.63 | -0.11 | -2.32% | 4.51 | 4.69 | 1135826 | 52113 | 4.11% |
| 2026-03-05 | 4.38 | 4.74 | 0.43 | 9.98% | 4.38 | 4.74 | 908177 | 42483 | 3.29% |
| 2026-03-04 | 4.30 | 4.31 | -0.07 | -1.60% | 4.28 | 4.37 | 400976 | 17314 | 1.45% |
| 2026-03-03 | 4.57 | 4.38 | -0.20 | -4.37% | 4.37 | 4.61 | 610595 | 27293 | 2.21% |
| 2026-03-02 | 4.65 | 4.58 | -0.16 | -3.38% | 4.53 | 4.66 | 638035 | 29283 | 2.31% |
| 2026-02-27 | 4.68 | 4.74 | 0.03 | 0.64% | 4.66 | 4.74 | 359750 | 16967 | 1.30% |
| 2026-02-26 | 4.76 | 4.71 | -0.05 | -1.05% | 4.68 | 4.76 | 402829 | 18988 | 1.46% |
| 2026-02-25 | 4.74 | 4.76 | 0.02 | 0.42% | 4.71 | 4.77 | 443737 | 21072 | 1.61% |
| 2026-02-24 | 4.69 | 4.74 | 0.14 | 3.04% | 4.66 | 4.79 | 754412 | 35784 | 2.73% |
| 2026-02-13 | 4.61 | 4.60 | -0.03 | -0.65% | 4.60 | 4.65 | 261919 | 12118 | 0.95% |
| 2026-02-12 | 4.68 | 4.63 | -0.05 | -1.07% | 4.61 | 4.70 | 349131 | 16194 | 1.26% |
| 2026-02-11 | 4.73 | 4.68 | -0.07 | -1.47% | 4.68 | 4.73 | 325227 | 15270 | 1.18% |
| 2026-02-10 | 4.69 | 4.75 | 0.06 | 1.28% | 4.68 | 4.79 | 488393 | 23174 | 1.77% |
| 2026-02-09 | 4.71 | 4.69 | 0.02 | 0.43% | 4.68 | 4.73 | 349672 | 16407 | 1.27% |
| 2026-02-06 | 4.65 | 4.67 | -0.04 | -0.85% | 4.61 | 4.67 | 367489 | 17055 | 1.33% |
| 2026-02-05 | 4.73 | 4.71 | 0.04 | 0.86% | 4.70 | 4.77 | 480336 | 22712 | 1.74% |
| 2026-02-04 | 4.71 | 4.67 | 0.09 | 1.97% | 4.65 | 4.79 | 613733 | 28863 | 2.22% |
| 2026-02-03 | 4.59 | 4.58 | -0.01 | -0.22% | 4.52 | 4.62 | 502364 | 22945 | 1.82% |
| 2026-02-02 | 4.62 | 4.59 | -0.08 | -1.71% | 4.58 | 4.66 | 449489 | 20728 | 1.63% |
| 2026-01-30 | 4.63 | 4.67 | 0.00 | 0.00% | 4.60 | 4.71 | 455955 | 21218 | 1.65% |
| 2026-01-29 | 4.80 | 4.67 | -0.18 | -3.71% | 4.66 | 4.82 | 953635 | 44826 | 3.45% |
| 2026-01-28 | 4.91 | 4.85 | -0.07 | -1.42% | 4.85 | 4.93 | 448238 | 21856 | 1.62% |