当前时间：2026-05-08 07:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.05 | 4.00 | -0.04 | -0.99% | 3.98 | 4.10 | 400939 | 16138 | 3.12% |
| 2026-05-06 | 4.07 | 4.04 | 0.01 | 0.25% | 4.02 | 4.23 | 372979 | 15227 | 2.90% |
| 2026-04-30 | 4.12 | 4.03 | -0.08 | -1.95% | 4.02 | 4.15 | 226899 | 9222 | 1.76% |
| 2026-04-29 | 4.06 | 4.11 | 0.04 | 0.98% | 4.02 | 4.20 | 317273 | 13163 | 2.47% |
| 2026-04-28 | 4.04 | 4.07 | 0.03 | 0.74% | 3.98 | 4.10 | 218354 | 8790 | 1.70% |
| 2026-04-27 | 3.96 | 4.04 | 0.05 | 1.25% | 3.90 | 4.06 | 281449 | 11198 | 2.19% |
| 2026-04-24 | 4.00 | 3.99 | -0.03 | -0.75% | 3.96 | 4.10 | 229649 | 9194 | 1.79% |
| 2026-04-23 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.11 | 227165 | 9184 | 1.77% |
| 2026-04-22 | 4.14 | 4.10 | -0.03 | -0.73% | 4.07 | 4.16 | 216211 | 8880 | 1.68% |
| 2026-04-21 | 4.14 | 4.13 | 0.00 | 0.00% | 4.02 | 4.19 | 290325 | 11898 | 2.26% |
| 2026-04-20 | 4.11 | 4.13 | 0.02 | 0.49% | 4.07 | 4.31 | 400499 | 16752 | 3.12% |
| 2026-04-17 | 4.20 | 4.11 | -0.08 | -1.91% | 4.07 | 4.21 | 309393 | 12730 | 2.41% |
| 2026-04-16 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.28 | 377402 | 15794 | 2.94% |
| 2026-04-15 | 4.24 | 4.16 | -0.05 | -1.19% | 4.15 | 4.32 | 386355 | 16267 | 3.01% |
| 2026-04-14 | 4.39 | 4.21 | -0.09 | -2.09% | 4.14 | 4.41 | 463442 | 19516 | 3.60% |
| 2026-04-13 | 4.48 | 4.30 | 0.00 | 0.00% | 4.23 | 4.49 | 677011 | 29418 | 5.27% |
| 2026-04-10 | 3.91 | 4.30 | 0.39 | 9.97% | 3.88 | 4.30 | 662224 | 27409 | 5.15% |
| 2026-04-09 | 3.98 | 3.91 | -0.17 | -4.17% | 3.83 | 3.99 | 551062 | 21506 | 4.29% |
| 2026-04-08 | 4.27 | 4.08 | -0.11 | -2.63% | 3.94 | 4.48 | 878624 | 36255 | 6.83% |
| 2026-04-07 | 4.63 | 4.19 | -0.38 | -8.32% | 4.11 | 4.78 | 1109876 | 47890 | 8.63% |
| 2026-04-01 | 4.58 | 4.57 | 0.04 | 0.88% | 4.46 | 4.59 | 319048 | 14456 | 2.48% |
| 2026-03-31 | 4.63 | 4.53 | -0.11 | -2.37% | 4.48 | 4.65 | 340818 | 15544 | 2.65% |
| 2026-03-30 | 4.53 | 4.64 | 0.11 | 2.43% | 4.42 | 4.71 | 538906 | 24730 | 4.19% |
| 2026-03-27 | 4.48 | 4.53 | 0.02 | 0.44% | 4.34 | 4.56 | 619692 | 27793 | 4.82% |
| 2026-03-26 | 4.18 | 4.51 | 0.34 | 8.15% | 4.18 | 4.58 | 1192812 | 53114 | 9.28% |
| 2026-03-25 | 3.81 | 4.17 | 0.38 | 10.03% | 3.81 | 4.17 | 504840 | 20335 | 3.93% |
| 2026-03-24 | 3.80 | 3.79 | 0.10 | 2.71% | 3.66 | 3.82 | 264771 | 9886 | 2.06% |
| 2026-03-23 | 3.71 | 3.69 | -0.09 | -2.38% | 3.63 | 3.90 | 456845 | 17243 | 3.55% |
| 2026-03-20 | 3.64 | 3.78 | 0.15 | 4.13% | 3.55 | 3.96 | 691243 | 26021 | 5.38% |
| 2026-03-19 | 3.72 | 3.63 | -0.12 | -3.20% | 3.60 | 3.73 | 278572 | 10189 | 2.17% |
| 2026-03-18 | 3.78 | 3.75 | 0.03 | 0.81% | 3.68 | 3.79 | 289611 | 10792 | 2.25% |
| 2026-03-17 | 3.88 | 3.72 | -0.16 | -4.12% | 3.72 | 3.94 | 321343 | 12260 | 2.50% |
| 2026-03-16 | 3.90 | 3.88 | 0.00 | 0.00% | 3.84 | 4.15 | 524133 | 20802 | 4.08% |
| 2026-03-13 | 3.94 | 3.88 | -0.10 | -2.51% | 3.86 | 3.97 | 279309 | 10898 | 2.17% |
| 2026-03-12 | 4.00 | 3.98 | -0.02 | -0.50% | 3.90 | 4.02 | 261492 | 10315 | 2.03% |
| 2026-03-11 | 3.97 | 4.00 | 0.04 | 1.01% | 3.87 | 4.03 | 380154 | 15036 | 2.96% |
| 2026-03-10 | 4.10 | 3.96 | -0.05 | -1.25% | 3.95 | 4.10 | 389470 | 15557 | 3.03% |
| 2026-03-09 | 4.22 | 4.01 | -0.25 | -5.87% | 3.87 | 4.22 | 640855 | 25550 | 4.98% |
| 2026-03-06 | 4.30 | 4.26 | -0.06 | -1.39% | 4.24 | 4.40 | 327231 | 14080 | 2.55% |
| 2026-03-05 | 4.39 | 4.32 | -0.02 | -0.46% | 4.30 | 4.45 | 275654 | 12014 | 2.14% |
| 2026-03-04 | 4.29 | 4.34 | -0.05 | -1.14% | 4.26 | 4.41 | 248187 | 10763 | 1.93% |
| 2026-03-03 | 4.60 | 4.39 | -0.20 | -4.36% | 4.30 | 4.60 | 429118 | 19010 | 3.34% |
| 2026-03-02 | 4.75 | 4.59 | -0.23 | -4.77% | 4.46 | 4.75 | 479464 | 22031 | 3.73% |
| 2026-02-27 | 4.64 | 4.82 | 0.14 | 2.99% | 4.61 | 4.91 | 478812 | 22808 | 3.72% |
| 2026-02-26 | 4.60 | 4.68 | 0.10 | 2.18% | 4.53 | 4.76 | 389274 | 18100 | 3.03% |
| 2026-02-25 | 4.70 | 4.58 | -0.08 | -1.72% | 4.54 | 4.73 | 453223 | 20909 | 3.53% |
| 2026-02-24 | 4.70 | 4.66 | 0.00 | 0.00% | 4.60 | 4.75 | 334553 | 15661 | 2.60% |
| 2026-02-13 | 4.78 | 4.66 | -0.09 | -1.89% | 4.63 | 4.80 | 412764 | 19412 | 3.21% |
| 2026-02-12 | 4.82 | 4.75 | -0.09 | -1.86% | 4.67 | 4.89 | 710672 | 33845 | 5.53% |
| 2026-02-11 | 4.44 | 4.84 | 0.44 | 10.00% | 4.37 | 4.84 | 1409327 | 66711 | 10.96% |
| 2026-02-10 | 4.40 | 4.40 | -0.01 | -0.23% | 4.23 | 4.46 | 483608 | 20939 | 3.76% |
| 2026-02-09 | 4.48 | 4.41 | -0.01 | -0.23% | 4.39 | 4.49 | 268234 | 11873 | 2.09% |
| 2026-02-06 | 4.42 | 4.42 | 0.00 | 0.00% | 4.35 | 4.52 | 266279 | 11839 | 2.07% |
| 2026-02-05 | 4.54 | 4.42 | -0.12 | -2.64% | 4.41 | 4.59 | 332474 | 14870 | 2.59% |
| 2026-02-04 | 4.51 | 4.54 | 0.03 | 0.67% | 4.45 | 4.68 | 386482 | 17657 | 3.01% |
| 2026-02-03 | 4.60 | 4.51 | -0.03 | -0.66% | 4.38 | 4.62 | 391656 | 17539 | 3.05% |
| 2026-02-02 | 4.79 | 4.54 | -0.22 | -4.62% | 4.50 | 4.79 | 496249 | 22847 | 3.86% |
| 2026-01-30 | 4.69 | 4.76 | 0.00 | 0.00% | 4.63 | 4.88 | 559550 | 26761 | 4.35% |
| 2026-01-29 | 4.89 | 4.76 | -0.14 | -2.86% | 4.76 | 4.92 | 458462 | 22063 | 3.57% |
| 2026-01-28 | 4.91 | 4.90 | -0.03 | -0.61% | 4.76 | 5.08 | 758983 | 37227 | 5.90% |