当前时间：2026-05-06 12:45:49 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.06 | 4.14 | 0.08 | 1.97% | 4.05 | 4.18 | 172116 | 7123 | 1.94% |
| 2026-04-29 | 3.96 | 4.06 | 0.10 | 2.53% | 3.94 | 4.08 | 175908 | 7112 | 1.99% |
| 2026-04-28 | 3.92 | 3.96 | 0.01 | 0.25% | 3.90 | 4.00 | 115602 | 4558 | 1.31% |
| 2026-04-27 | 3.91 | 3.95 | 0.02 | 0.51% | 3.80 | 3.98 | 178565 | 6942 | 2.02% |
| 2026-04-24 | 3.88 | 3.93 | 0.02 | 0.51% | 3.84 | 3.97 | 143583 | 5601 | 1.62% |
| 2026-04-23 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.96 | 100894 | 3958 | 1.14% |
| 2026-04-22 | 4.03 | 3.94 | -0.09 | -2.23% | 3.92 | 4.03 | 117434 | 4628 | 1.33% |
| 2026-04-21 | 4.07 | 4.03 | -0.04 | -0.98% | 3.99 | 4.10 | 114355 | 4603 | 1.29% |
| 2026-04-20 | 4.04 | 4.07 | 0.04 | 0.99% | 3.99 | 4.09 | 92081 | 3732 | 1.04% |
| 2026-04-17 | 4.07 | 4.03 | -0.06 | -1.47% | 3.99 | 4.10 | 122514 | 4933 | 1.38% |
| 2026-04-16 | 4.00 | 4.09 | 0.12 | 3.02% | 3.97 | 4.12 | 161998 | 6558 | 1.83% |
| 2026-04-15 | 4.02 | 3.97 | -0.05 | -1.24% | 3.95 | 4.05 | 99592 | 3973 | 1.13% |
| 2026-04-14 | 4.08 | 4.02 | -0.01 | -0.25% | 3.96 | 4.08 | 109789 | 4396 | 1.24% |
| 2026-04-13 | 4.01 | 4.03 | -0.01 | -0.25% | 3.96 | 4.04 | 95056 | 3813 | 1.07% |
| 2026-04-10 | 4.08 | 4.04 | 0.02 | 0.50% | 4.02 | 4.11 | 100255 | 4073 | 1.13% |
| 2026-04-09 | 4.14 | 4.02 | -0.14 | -3.37% | 4.01 | 4.20 | 166412 | 6785 | 1.88% |
| 2026-04-08 | 4.04 | 4.16 | 0.20 | 5.05% | 4.03 | 4.17 | 171174 | 7046 | 1.93% |
| 2026-04-07 | 3.89 | 3.96 | 0.10 | 2.59% | 3.82 | 3.98 | 182966 | 7135 | 2.07% |
| 2026-04-03 | 4.19 | 3.86 | -0.29 | -6.99% | 3.86 | 4.19 | 196143 | 7730 | 2.22% |
| 2026-04-02 | 4.20 | 4.15 | -0.07 | -1.66% | 4.12 | 4.23 | 134087 | 5576 | 1.52% |
| 2026-04-01 | 4.28 | 4.22 | 0.01 | 0.24% | 4.18 | 4.29 | 107659 | 4536 | 1.22% |
| 2026-03-31 | 4.23 | 4.21 | -0.03 | -0.71% | 4.20 | 4.31 | 103777 | 4417 | 1.17% |
| 2026-03-30 | 4.18 | 4.24 | 0.01 | 0.24% | 4.15 | 4.24 | 101949 | 4294 | 1.15% |
| 2026-03-27 | 4.15 | 4.23 | 0.04 | 0.95% | 4.15 | 4.26 | 87193 | 3686 | 0.99% |
| 2026-03-26 | 4.23 | 4.19 | -0.05 | -1.18% | 4.17 | 4.29 | 121873 | 5147 | 1.38% |
| 2026-03-25 | 4.18 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 137165 | 5772 | 1.55% |
| 2026-03-24 | 4.05 | 4.17 | 0.22 | 5.57% | 4.00 | 4.17 | 170091 | 6958 | 1.92% |
| 2026-03-23 | 4.09 | 3.95 | -0.19 | -4.59% | 3.92 | 4.13 | 198427 | 8026 | 2.24% |
| 2026-03-20 | 4.26 | 4.14 | -0.11 | -2.59% | 4.13 | 4.28 | 171969 | 7196 | 1.94% |
| 2026-03-19 | 4.26 | 4.25 | -0.05 | -1.16% | 4.23 | 4.31 | 128145 | 5463 | 1.45% |
| 2026-03-18 | 4.26 | 4.30 | 0.05 | 1.18% | 4.21 | 4.30 | 99664 | 4247 | 1.13% |
| 2026-03-17 | 4.30 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 125336 | 5369 | 1.42% |
| 2026-03-16 | 4.15 | 4.28 | 0.11 | 2.64% | 4.15 | 4.29 | 175477 | 7440 | 1.98% |
| 2026-03-13 | 4.22 | 4.17 | -0.06 | -1.42% | 4.15 | 4.26 | 165069 | 6951 | 1.87% |
| 2026-03-12 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.29 | 130251 | 5528 | 1.47% |
| 2026-03-11 | 4.34 | 4.27 | -0.07 | -1.61% | 4.26 | 4.35 | 136579 | 5856 | 1.54% |
| 2026-03-10 | 4.37 | 4.34 | -0.01 | -0.23% | 4.32 | 4.42 | 170892 | 7451 | 1.93% |
| 2026-03-09 | 4.26 | 4.35 | 0.01 | 0.23% | 4.25 | 4.35 | 172320 | 7404 | 1.95% |
| 2026-03-06 | 4.26 | 4.34 | 0.07 | 1.64% | 4.25 | 4.34 | 149110 | 6433 | 1.68% |
| 2026-03-05 | 4.37 | 4.27 | 0.02 | 0.47% | 4.25 | 4.40 | 185334 | 7978 | 2.09% |
| 2026-03-04 | 4.23 | 4.25 | -0.01 | -0.23% | 4.19 | 4.30 | 181451 | 7696 | 2.05% |
| 2026-03-03 | 4.39 | 4.26 | -0.14 | -3.18% | 4.25 | 4.44 | 243673 | 10576 | 2.75% |
| 2026-03-02 | 4.55 | 4.40 | -0.26 | -5.58% | 4.39 | 4.57 | 364356 | 16213 | 4.12% |
| 2026-02-27 | 4.62 | 4.66 | 0.04 | 0.87% | 4.60 | 4.66 | 222989 | 10341 | 2.52% |
| 2026-02-26 | 4.78 | 4.62 | -0.13 | -2.74% | 4.60 | 4.78 | 279030 | 13014 | 3.15% |
| 2026-02-25 | 4.69 | 4.75 | 0.04 | 0.85% | 4.65 | 4.79 | 335414 | 15854 | 3.79% |
| 2026-02-24 | 4.86 | 4.71 | -0.11 | -2.28% | 4.69 | 4.89 | 440456 | 20933 | 4.98% |
| 2026-02-13 | 5.09 | 4.82 | -0.24 | -4.74% | 4.82 | 5.12 | 554542 | 27295 | 6.27% |
| 2026-02-12 | 5.11 | 5.06 | -0.13 | -2.50% | 5.05 | 5.22 | 512475 | 26080 | 5.79% |
| 2026-02-11 | 5.43 | 5.19 | -0.24 | -4.42% | 5.17 | 5.46 | 711369 | 37291 | 8.04% |
| 2026-02-10 | 5.40 | 5.43 | 0.14 | 2.65% | 5.29 | 5.67 | 1142984 | 62371 | 12.91% |
| 2026-02-09 | 5.21 | 5.29 | 0.20 | 3.93% | 5.06 | 5.43 | 671191 | 35116 | 7.58% |
| 2026-02-06 | 5.18 | 5.09 | -0.20 | -3.78% | 4.92 | 5.27 | 701701 | 35771 | 7.93% |
| 2026-02-05 | 5.08 | 5.29 | 0.12 | 2.32% | 5.08 | 5.43 | 995135 | 52415 | 11.24% |
| 2026-02-04 | 5.38 | 5.17 | -0.13 | -2.45% | 5.09 | 5.40 | 1106424 | 57408 | 12.50% |
| 2026-02-03 | 5.09 | 5.30 | 0.30 | 6.00% | 5.08 | 5.50 | 1506679 | 80617 | 17.02% |
| 2026-02-02 | 4.88 | 5.00 | -0.13 | -2.53% | 4.88 | 5.15 | 828782 | 41713 | 9.36% |
| 2026-01-30 | 5.30 | 5.13 | -0.15 | -2.84% | 5.06 | 5.33 | 1481613 | 76575 | 16.74% |
| 2026-01-29 | 4.84 | 5.28 | 0.48 | 10.00% | 4.78 | 5.28 | 439116 | 22730 | 4.96% |
| 2026-01-28 | 5.00 | 4.80 | -0.13 | -2.64% | 4.80 | 5.06 | 457976 | 22314 | 5.17% |
| 2026-01-27 | 4.87 | 4.93 | -0.11 | -2.18% | 4.81 | 5.08 | 760460 | 37406 | 8.59% |
| 2026-01-26 | 5.24 | 5.04 | 0.00 | 0.00% | 4.90 | 5.48 | 1569540 | 79864 | 17.73% |