当前时间：2026-05-06 23:08:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.29 | 4.35 | 0.06 | 1.40% | 4.28 | 4.35 | 189773 | 8206 | 1.29% |
| 2026-04-30 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.40 | 218603 | 9478 | 1.48% |
| 2026-04-29 | 4.30 | 4.32 | -0.01 | -0.23% | 4.25 | 4.34 | 264920 | 11413 | 1.80% |
| 2026-04-28 | 4.19 | 4.33 | 0.14 | 3.34% | 4.18 | 4.38 | 481655 | 20720 | 3.27% |
| 2026-04-27 | 4.16 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 130045 | 5412 | 0.88% |
| 2026-04-24 | 4.21 | 4.15 | -0.07 | -1.66% | 4.11 | 4.23 | 177692 | 7379 | 1.21% |
| 2026-04-23 | 4.16 | 4.22 | 0.05 | 1.20% | 4.16 | 4.23 | 204820 | 8605 | 1.39% |
| 2026-04-22 | 4.17 | 4.17 | -0.02 | -0.48% | 4.15 | 4.22 | 126684 | 5282 | 0.86% |
| 2026-04-21 | 4.24 | 4.19 | -0.05 | -1.18% | 4.17 | 4.24 | 157856 | 6633 | 1.07% |
| 2026-04-20 | 4.15 | 4.24 | 0.09 | 2.17% | 4.12 | 4.25 | 203221 | 8555 | 1.38% |
| 2026-04-17 | 4.10 | 4.15 | 0.02 | 0.48% | 4.09 | 4.21 | 211893 | 8800 | 1.44% |
| 2026-04-16 | 4.10 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 108565 | 4472 | 0.74% |
| 2026-04-15 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.15 | 108981 | 4473 | 0.74% |
| 2026-04-14 | 4.13 | 4.14 | 0.03 | 0.73% | 4.08 | 4.16 | 163897 | 6757 | 1.11% |
| 2026-04-13 | 4.11 | 4.11 | 0.00 | 0.00% | 4.05 | 4.12 | 137314 | 5603 | 0.93% |
| 2026-04-10 | 4.16 | 4.11 | -0.01 | -0.24% | 4.10 | 4.18 | 158517 | 6535 | 1.08% |
| 2026-04-09 | 4.19 | 4.12 | -0.10 | -2.37% | 4.08 | 4.21 | 261730 | 10839 | 1.78% |
| 2026-04-08 | 4.20 | 4.22 | 0.02 | 0.48% | 4.13 | 4.28 | 627879 | 26421 | 4.26% |
| 2026-04-07 | 4.03 | 4.20 | 0.38 | 9.95% | 4.02 | 4.20 | 361288 | 14984 | 2.45% |
| 2026-04-03 | 3.94 | 3.82 | -0.12 | -3.05% | 3.79 | 3.96 | 118664 | 4556 | 0.80% |
| 2026-04-02 | 4.00 | 3.94 | -0.05 | -1.25% | 3.92 | 4.04 | 99988 | 3966 | 0.68% |
| 2026-04-01 | 4.02 | 3.99 | 0.00 | 0.00% | 3.96 | 4.06 | 101471 | 4049 | 0.69% |
| 2026-03-31 | 3.97 | 3.99 | 0.02 | 0.50% | 3.97 | 4.08 | 184876 | 7456 | 1.25% |
| 2026-03-30 | 3.86 | 3.97 | 0.04 | 1.02% | 3.84 | 3.99 | 109664 | 4321 | 0.74% |
| 2026-03-27 | 3.90 | 3.93 | 0.01 | 0.26% | 3.87 | 3.94 | 104797 | 4100 | 0.71% |
| 2026-03-26 | 3.96 | 3.92 | -0.03 | -0.76% | 3.91 | 4.00 | 121997 | 4804 | 0.83% |
| 2026-03-25 | 3.81 | 3.95 | 0.14 | 3.67% | 3.80 | 4.00 | 161074 | 6311 | 1.09% |
| 2026-03-24 | 3.73 | 3.81 | 0.16 | 4.38% | 3.68 | 3.82 | 144348 | 5404 | 0.98% |
| 2026-03-23 | 3.83 | 3.65 | -0.23 | -5.93% | 3.65 | 3.83 | 209672 | 7827 | 1.42% |
| 2026-03-20 | 3.97 | 3.88 | -0.07 | -1.77% | 3.88 | 4.00 | 120291 | 4708 | 0.82% |
| 2026-03-19 | 3.99 | 3.95 | -0.08 | -1.99% | 3.93 | 4.03 | 120672 | 4790 | 0.82% |
| 2026-03-18 | 4.07 | 4.03 | -0.03 | -0.74% | 3.98 | 4.07 | 150678 | 6056 | 1.02% |
| 2026-03-17 | 4.10 | 4.06 | -0.04 | -0.98% | 4.06 | 4.14 | 137173 | 5623 | 0.93% |
| 2026-03-16 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.16 | 130189 | 5348 | 0.88% |
| 2026-03-13 | 4.15 | 4.11 | -0.06 | -1.44% | 4.11 | 4.19 | 134150 | 5567 | 0.91% |
| 2026-03-12 | 4.21 | 4.17 | -0.04 | -0.95% | 4.15 | 4.22 | 160124 | 6697 | 1.09% |
| 2026-03-11 | 4.17 | 4.21 | 0.04 | 0.96% | 4.13 | 4.22 | 152428 | 6373 | 1.03% |
| 2026-03-10 | 4.16 | 4.17 | 0.03 | 0.72% | 4.14 | 4.17 | 91611 | 3809 | 0.62% |
| 2026-03-09 | 4.11 | 4.14 | -0.01 | -0.24% | 4.10 | 4.18 | 154378 | 6372 | 1.05% |
| 2026-03-06 | 4.05 | 4.15 | 0.07 | 1.72% | 4.02 | 4.16 | 158385 | 6505 | 1.07% |
| 2026-03-05 | 4.09 | 4.08 | 0.05 | 1.24% | 4.05 | 4.11 | 138647 | 5653 | 0.94% |
| 2026-03-04 | 4.14 | 4.03 | -0.14 | -3.36% | 4.02 | 4.16 | 270417 | 10955 | 1.83% |
| 2026-03-03 | 4.20 | 4.17 | -0.01 | -0.24% | 4.16 | 4.27 | 279909 | 11778 | 1.90% |
| 2026-03-02 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.26 | 262605 | 10972 | 1.78% |
| 2026-02-27 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.21 | 154485 | 6466 | 1.05% |
| 2026-02-26 | 4.24 | 4.18 | -0.06 | -1.42% | 4.16 | 4.24 | 149141 | 6244 | 1.01% |
| 2026-02-25 | 4.20 | 4.24 | 0.05 | 1.19% | 4.19 | 4.25 | 163917 | 6942 | 1.11% |
| 2026-02-24 | 4.18 | 4.19 | 0.05 | 1.21% | 4.15 | 4.21 | 135028 | 5644 | 0.92% |
| 2026-02-13 | 4.13 | 4.14 | 0.01 | 0.24% | 4.13 | 4.16 | 124261 | 5151 | 0.84% |
| 2026-02-12 | 4.19 | 4.13 | -0.05 | -1.20% | 4.13 | 4.21 | 181566 | 7529 | 1.23% |
| 2026-02-11 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 139481 | 5834 | 0.95% |
| 2026-02-10 | 4.21 | 4.18 | -0.06 | -1.42% | 4.16 | 4.23 | 260727 | 10898 | 1.77% |
| 2026-02-09 | 4.30 | 4.24 | -0.04 | -0.93% | 4.21 | 4.34 | 325302 | 13905 | 2.21% |
| 2026-02-06 | 4.25 | 4.28 | 0.00 | 0.00% | 4.22 | 4.31 | 184057 | 7862 | 1.25% |
| 2026-02-05 | 4.24 | 4.28 | 0.02 | 0.47% | 4.23 | 4.41 | 332183 | 14396 | 2.25% |
| 2026-02-04 | 4.24 | 4.26 | 0.04 | 0.95% | 4.18 | 4.27 | 230733 | 9780 | 1.56% |
| 2026-02-03 | 4.19 | 4.22 | 0.08 | 1.93% | 4.16 | 4.32 | 317320 | 13417 | 2.15% |
| 2026-02-02 | 4.36 | 4.14 | -0.38 | -8.41% | 4.12 | 4.37 | 697752 | 29321 | 4.73% |
| 2026-01-30 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.70 | 571665 | 25999 | 3.88% |
| 2026-01-29 | 4.56 | 4.48 | -0.12 | -2.61% | 4.46 | 4.58 | 473599 | 21316 | 3.21% |
| 2026-01-28 | 4.65 | 4.60 | -0.14 | -2.95% | 4.58 | 4.75 | 792381 | 36691 | 5.37% |
| 2026-01-27 | 4.50 | 4.74 | 0.27 | 6.04% | 4.49 | 4.92 | 1517036 | 72979 | 10.29% |
| 2026-01-26 | 4.45 | 4.47 | 0.08 | 1.82% | 4.35 | 4.55 | 465544 | 20740 | 3.16% |