当前时间：2026-05-07 13:34:48 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.11 | 4.18 | 0.10 | 2.45% | 4.09 | 4.22 | 8280384 | 343673 | 2.28% |
| 2026-04-30 | 4.13 | 4.08 | -0.09 | -2.16% | 4.08 | 4.18 | 7454050 | 306010 | 2.05% |
| 2026-04-29 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.18 | 4140091 | 171921 | 1.14% |
| 2026-04-28 | 4.20 | 4.15 | -0.06 | -1.43% | 4.14 | 4.21 | 3954386 | 164718 | 1.09% |
| 2026-04-27 | 4.15 | 4.21 | 0.08 | 1.94% | 4.13 | 4.22 | 4824066 | 201871 | 1.33% |
| 2026-04-24 | 4.17 | 4.13 | -0.06 | -1.43% | 4.11 | 4.19 | 4600998 | 190535 | 1.27% |
| 2026-04-23 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.29 | 6914902 | 291534 | 1.90% |
| 2026-04-22 | 4.20 | 4.27 | 0.05 | 1.18% | 4.20 | 4.28 | 6812882 | 289622 | 1.87% |
| 2026-04-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.14 | 4.34 | 11348023 | 478575 | 3.12% |
| 2026-04-20 | 4.06 | 4.19 | 0.17 | 4.23% | 4.05 | 4.24 | 11904594 | 493963 | 3.28% |
| 2026-04-17 | 4.01 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 3098676 | 124502 | 0.85% |
| 2026-04-16 | 4.01 | 4.03 | 0.03 | 0.75% | 3.98 | 4.04 | 4154285 | 166388 | 1.14% |
| 2026-04-15 | 4.04 | 4.00 | -0.02 | -0.50% | 4.00 | 4.06 | 5348928 | 215482 | 1.47% |
| 2026-04-14 | 4.05 | 4.02 | -0.01 | -0.25% | 3.99 | 4.08 | 4426941 | 178080 | 1.22% |
| 2026-04-13 | 4.01 | 4.03 | -0.01 | -0.25% | 3.99 | 4.04 | 4046436 | 162702 | 1.11% |
| 2026-04-10 | 4.05 | 4.04 | 0.03 | 0.75% | 4.03 | 4.08 | 4622698 | 187465 | 1.27% |
| 2026-04-09 | 3.99 | 4.01 | -0.02 | -0.50% | 3.97 | 4.03 | 4182506 | 167408 | 1.15% |
| 2026-04-08 | 3.98 | 4.03 | 0.12 | 3.07% | 3.95 | 4.04 | 5790904 | 231317 | 1.59% |
| 2026-04-07 | 3.95 | 3.91 | -0.02 | -0.51% | 3.89 | 3.95 | 3465296 | 135738 | 0.95% |
| 2026-04-03 | 3.96 | 3.93 | -0.02 | -0.51% | 3.92 | 3.97 | 2770514 | 109099 | 0.76% |
| 2026-04-02 | 4.01 | 3.95 | -0.06 | -1.50% | 3.93 | 4.01 | 3903945 | 154823 | 1.07% |
| 2026-04-01 | 4.01 | 4.01 | 0.10 | 2.56% | 3.97 | 4.06 | 5831404 | 234073 | 1.60% |
| 2026-03-31 | 3.93 | 3.91 | -0.03 | -0.76% | 3.90 | 3.97 | 3892818 | 153261 | 1.07% |
| 2026-03-30 | 3.91 | 3.94 | -0.01 | -0.25% | 3.89 | 3.95 | 3567124 | 139947 | 0.98% |
| 2026-03-27 | 3.91 | 3.95 | 0.01 | 0.25% | 3.90 | 3.97 | 3566305 | 140869 | 0.98% |
| 2026-03-26 | 3.99 | 3.94 | -0.05 | -1.25% | 3.93 | 4.01 | 3942963 | 156281 | 1.08% |
| 2026-03-25 | 4.03 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 4393007 | 176008 | 1.21% |
| 2026-03-24 | 3.92 | 4.00 | 0.13 | 3.36% | 3.90 | 4.00 | 5840204 | 230268 | 1.61% |
| 2026-03-23 | 4.01 | 3.87 | -0.21 | -5.15% | 3.85 | 4.02 | 9139187 | 358477 | 2.51% |
| 2026-03-20 | 4.11 | 4.08 | -0.01 | -0.24% | 4.07 | 4.15 | 4842912 | 199363 | 1.33% |
| 2026-03-19 | 4.15 | 4.09 | -0.11 | -2.62% | 4.08 | 4.16 | 5203475 | 213992 | 1.43% |
| 2026-03-18 | 4.23 | 4.20 | 0.02 | 0.48% | 4.15 | 4.23 | 5050720 | 211146 | 1.39% |
| 2026-03-17 | 4.25 | 4.18 | -0.05 | -1.18% | 4.18 | 4.27 | 5143566 | 217147 | 1.42% |
| 2026-03-16 | 4.34 | 4.23 | -0.13 | -2.98% | 4.20 | 4.34 | 9061153 | 384234 | 2.49% |
| 2026-03-13 | 4.40 | 4.36 | -0.06 | -1.36% | 4.35 | 4.45 | 5289828 | 232866 | 1.46% |
| 2026-03-12 | 4.40 | 4.42 | 0.03 | 0.68% | 4.38 | 4.47 | 7535264 | 333265 | 2.07% |
| 2026-03-11 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.40 | 5817267 | 254286 | 1.60% |
| 2026-03-10 | 4.35 | 4.35 | 0.04 | 0.93% | 4.33 | 4.39 | 5721243 | 249472 | 1.57% |
| 2026-03-09 | 4.31 | 4.31 | -0.06 | -1.37% | 4.22 | 4.33 | 8427997 | 359302 | 2.32% |
| 2026-03-06 | 4.42 | 4.37 | -0.09 | -2.02% | 4.31 | 4.43 | 9379855 | 408573 | 2.58% |
| 2026-03-05 | 4.38 | 4.46 | 0.14 | 3.24% | 4.38 | 4.53 | 10403171 | 466070 | 2.86% |
| 2026-03-04 | 4.29 | 4.32 | 0.00 | 0.00% | 4.26 | 4.38 | 6794714 | 294266 | 1.87% |
| 2026-03-03 | 4.51 | 4.32 | -0.17 | -3.79% | 4.31 | 4.53 | 9324252 | 409325 | 2.57% |
| 2026-03-02 | 4.44 | 4.49 | 0.01 | 0.22% | 4.43 | 4.59 | 10247288 | 462656 | 2.82% |
| 2026-02-27 | 4.33 | 4.48 | 0.15 | 3.46% | 4.32 | 4.49 | 10992669 | 486898 | 3.02% |
| 2026-02-26 | 4.38 | 4.33 | -0.03 | -0.69% | 4.32 | 4.38 | 4600392 | 199841 | 1.27% |
| 2026-02-25 | 4.29 | 4.36 | 0.08 | 1.87% | 4.28 | 4.39 | 6011700 | 260798 | 1.65% |
| 2026-02-24 | 4.22 | 4.28 | 0.10 | 2.39% | 4.21 | 4.30 | 5400878 | 230707 | 1.49% |
| 2026-02-13 | 4.21 | 4.18 | -0.05 | -1.18% | 4.17 | 4.23 | 5374416 | 225391 | 1.48% |
| 2026-02-12 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 5176990 | 219845 | 1.42% |
| 2026-02-11 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.34 | 3719746 | 160127 | 1.02% |
| 2026-02-10 | 4.34 | 4.32 | -0.03 | -0.69% | 4.27 | 4.35 | 4476845 | 192787 | 1.23% |
| 2026-02-09 | 4.41 | 4.35 | -0.02 | -0.46% | 4.33 | 4.42 | 5361544 | 233783 | 1.48% |
| 2026-02-06 | 4.38 | 4.37 | -0.04 | -0.91% | 4.34 | 4.42 | 4937934 | 216371 | 1.36% |
| 2026-02-05 | 4.37 | 4.41 | 0.02 | 0.46% | 4.34 | 4.41 | 6053282 | 265042 | 1.67% |
| 2026-02-04 | 4.30 | 4.39 | 0.08 | 1.86% | 4.29 | 4.42 | 7454418 | 326224 | 2.05% |
| 2026-02-03 | 4.30 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 6299312 | 269195 | 1.73% |
| 2026-02-02 | 4.32 | 4.24 | -0.13 | -2.97% | 4.23 | 4.37 | 7248654 | 311674 | 1.99% |
| 2026-01-30 | 4.43 | 4.37 | -0.08 | -1.80% | 4.25 | 4.45 | 9623973 | 417298 | 2.65% |
| 2026-01-29 | 4.52 | 4.45 | -0.08 | -1.77% | 4.41 | 4.54 | 8639901 | 385766 | 2.38% |
| 2026-01-28 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.58 | 8123267 | 368244 | 2.24% |
| 2026-01-27 | 4.47 | 4.56 | 0.09 | 2.01% | 4.45 | 4.60 | 10984988 | 498191 | 3.02% |