当前时间：2026-05-07 15:52:59 星期四休市中
| 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 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 4.00 | 672043 | 26638 | 1.16% |
| 2026-04-30 | 3.89 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 648035 | 25313 | 1.12% |
| 2026-04-29 | 3.80 | 3.87 | 0.06 | 1.57% | 3.79 | 3.88 | 477857 | 18348 | 0.82% |
| 2026-04-28 | 3.79 | 3.81 | 0.02 | 0.53% | 3.79 | 3.86 | 471181 | 18010 | 0.81% |
| 2026-04-27 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.83 | 278260 | 10576 | 0.48% |
| 2026-04-24 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.83 | 279830 | 10651 | 0.48% |
| 2026-04-23 | 3.88 | 3.83 | -0.04 | -1.03% | 3.82 | 3.88 | 387572 | 14883 | 0.67% |
| 2026-04-22 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.89 | 365243 | 14122 | 0.63% |
| 2026-04-21 | 3.87 | 3.85 | -0.02 | -0.52% | 3.84 | 3.88 | 298478 | 11506 | 0.51% |
| 2026-04-20 | 3.90 | 3.87 | -0.01 | -0.26% | 3.87 | 3.90 | 286981 | 11144 | 0.50% |
| 2026-04-17 | 3.88 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 248281 | 9620 | 0.43% |
| 2026-04-16 | 3.88 | 3.89 | 0.03 | 0.78% | 3.87 | 3.90 | 317733 | 12349 | 0.55% |
| 2026-04-15 | 3.91 | 3.86 | -0.04 | -1.03% | 3.86 | 3.92 | 294949 | 11443 | 0.51% |
| 2026-04-14 | 3.91 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 392539 | 15224 | 0.68% |
| 2026-04-13 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.92 | 458915 | 17835 | 0.79% |
| 2026-04-10 | 3.84 | 3.86 | 0.06 | 1.58% | 3.83 | 3.95 | 875249 | 34168 | 1.51% |
| 2026-04-09 | 3.85 | 3.80 | -0.08 | -2.06% | 3.80 | 3.86 | 336028 | 12862 | 0.58% |
| 2026-04-08 | 3.80 | 3.88 | 0.13 | 3.47% | 3.80 | 3.89 | 673287 | 25915 | 1.16% |
| 2026-04-07 | 3.74 | 3.75 | 0.01 | 0.27% | 3.72 | 3.76 | 254982 | 9549 | 0.44% |
| 2026-04-03 | 3.78 | 3.74 | -0.04 | -1.06% | 3.73 | 3.80 | 350567 | 13168 | 0.60% |
| 2026-04-02 | 3.84 | 3.78 | -0.06 | -1.56% | 3.76 | 3.85 | 414929 | 15762 | 0.72% |
| 2026-04-01 | 3.88 | 3.84 | 0.01 | 0.26% | 3.83 | 3.89 | 425201 | 16385 | 0.73% |
| 2026-03-31 | 3.85 | 3.83 | -0.03 | -0.78% | 3.83 | 3.91 | 379928 | 14699 | 0.66% |
| 2026-03-30 | 3.83 | 3.86 | -0.01 | -0.26% | 3.79 | 3.86 | 384941 | 14747 | 0.66% |
| 2026-03-27 | 3.79 | 3.87 | 0.05 | 1.31% | 3.78 | 3.88 | 419177 | 16118 | 0.72% |
| 2026-03-26 | 3.88 | 3.82 | -0.06 | -1.55% | 3.81 | 3.89 | 402104 | 15451 | 0.69% |
| 2026-03-25 | 3.87 | 3.88 | 0.02 | 0.52% | 3.86 | 3.91 | 540806 | 20996 | 0.93% |
| 2026-03-24 | 3.81 | 3.86 | 0.10 | 2.66% | 3.77 | 3.87 | 560835 | 21480 | 0.97% |
| 2026-03-23 | 3.91 | 3.76 | -0.21 | -5.29% | 3.73 | 3.92 | 728492 | 27906 | 1.26% |
| 2026-03-20 | 4.02 | 3.97 | -0.05 | -1.24% | 3.97 | 4.04 | 533365 | 21327 | 0.92% |
| 2026-03-19 | 4.05 | 4.02 | -0.04 | -0.99% | 4.00 | 4.06 | 573720 | 23119 | 0.99% |
| 2026-03-18 | 4.08 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 451376 | 18317 | 0.78% |
| 2026-03-17 | 4.06 | 4.07 | 0.01 | 0.25% | 4.06 | 4.14 | 741708 | 30433 | 1.28% |
| 2026-03-16 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 482659 | 19574 | 0.83% |
| 2026-03-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 549421 | 22478 | 0.95% |
| 2026-03-12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.08 | 4.12 | 521833 | 21404 | 0.90% |
| 2026-03-11 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 442891 | 18089 | 0.76% |
| 2026-03-10 | 4.08 | 4.09 | 0.02 | 0.49% | 4.07 | 4.11 | 370690 | 15155 | 0.64% |
| 2026-03-09 | 4.08 | 4.07 | -0.04 | -0.97% | 4.04 | 4.09 | 509009 | 20708 | 0.88% |
| 2026-03-06 | 4.02 | 4.11 | 0.08 | 1.99% | 4.01 | 4.11 | 592619 | 24193 | 1.02% |
| 2026-03-05 | 4.06 | 4.03 | 0.01 | 0.25% | 4.02 | 4.07 | 453047 | 18313 | 0.78% |
| 2026-03-04 | 4.07 | 4.02 | -0.09 | -2.19% | 4.01 | 4.09 | 611270 | 24725 | 1.05% |
| 2026-03-03 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.19 | 808525 | 33568 | 1.39% |
| 2026-03-02 | 4.17 | 4.16 | -0.05 | -1.19% | 4.12 | 4.19 | 725613 | 30152 | 1.25% |
| 2026-02-27 | 4.17 | 4.21 | 0.03 | 0.72% | 4.17 | 4.22 | 483958 | 20302 | 0.83% |
| 2026-02-26 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.22 | 445153 | 18620 | 0.77% |
| 2026-02-25 | 4.16 | 4.21 | 0.05 | 1.20% | 4.16 | 4.25 | 747717 | 31565 | 1.29% |
| 2026-02-24 | 4.15 | 4.16 | 0.02 | 0.48% | 4.15 | 4.18 | 363495 | 15145 | 0.63% |
| 2026-02-13 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.22 | 576384 | 24046 | 0.99% |
| 2026-02-12 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 369597 | 15540 | 0.64% |
| 2026-02-11 | 4.23 | 4.22 | 0.00 | 0.00% | 4.22 | 4.25 | 359112 | 15200 | 0.62% |
| 2026-02-10 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 420883 | 17804 | 0.73% |
| 2026-02-09 | 4.24 | 4.23 | 0.02 | 0.48% | 4.21 | 4.26 | 569733 | 24119 | 0.98% |
| 2026-02-06 | 4.21 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 480426 | 20298 | 0.83% |
| 2026-02-05 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 635802 | 26837 | 1.10% |
| 2026-02-04 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 783464 | 32868 | 1.35% |
| 2026-02-03 | 4.18 | 4.18 | 0.02 | 0.48% | 4.15 | 4.20 | 528979 | 22103 | 0.91% |
| 2026-02-02 | 4.25 | 4.16 | -0.10 | -2.35% | 4.16 | 4.29 | 894646 | 37881 | 1.54% |
| 2026-01-30 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.35 | 889406 | 38045 | 1.53% |
| 2026-01-29 | 4.31 | 4.34 | 0.01 | 0.23% | 4.27 | 4.36 | 942620 | 40726 | 1.63% |
| 2026-01-28 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.36 | 919819 | 39770 | 1.59% |
| 2026-01-27 | 4.31 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 763588 | 32612 | 1.32% |