当前时间：2026-05-08 11:17:51 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.63 | 616687 | 27838 | 9.90% |
| 2026-05-06 | 4.57 | 4.48 | -0.09 | -1.97% | 4.38 | 4.57 | 893200 | 39916 | 14.35% |
| 2026-04-30 | 4.25 | 4.57 | 0.42 | 10.12% | 4.25 | 4.57 | 466294 | 21040 | 7.49% |
| 2026-04-29 | 4.00 | 4.15 | 0.15 | 3.75% | 3.97 | 4.17 | 205388 | 8447 | 3.30% |
| 2026-04-28 | 4.01 | 4.00 | 0.01 | 0.25% | 3.95 | 4.10 | 150439 | 6038 | 2.42% |
| 2026-04-27 | 3.87 | 3.99 | 0.10 | 2.57% | 3.79 | 4.02 | 189642 | 7430 | 3.05% |
| 2026-04-24 | 3.86 | 3.89 | 0.04 | 1.04% | 3.79 | 3.91 | 135082 | 5196 | 2.17% |
| 2026-04-23 | 3.93 | 3.85 | -0.09 | -2.28% | 3.82 | 3.94 | 154428 | 5954 | 2.48% |
| 2026-04-22 | 3.98 | 3.94 | -0.07 | -1.75% | 3.90 | 4.00 | 177887 | 7003 | 2.86% |
| 2026-04-21 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.07 | 147131 | 5891 | 2.36% |
| 2026-04-20 | 4.01 | 4.04 | 0.02 | 0.50% | 3.94 | 4.06 | 201791 | 8066 | 3.24% |
| 2026-04-17 | 4.18 | 4.02 | -0.15 | -3.60% | 3.96 | 4.18 | 288442 | 11651 | 4.63% |
| 2026-04-16 | 4.21 | 4.17 | -0.02 | -0.48% | 4.09 | 4.22 | 262556 | 10919 | 4.22% |
| 2026-04-15 | 4.01 | 4.19 | 0.20 | 5.01% | 3.97 | 4.33 | 417599 | 17378 | 6.71% |
| 2026-04-14 | 4.05 | 3.99 | -0.04 | -0.99% | 3.89 | 4.06 | 221799 | 8775 | 3.56% |
| 2026-04-13 | 4.08 | 4.03 | -0.06 | -1.47% | 3.97 | 4.09 | 183781 | 7379 | 2.95% |
| 2026-04-10 | 4.08 | 4.09 | 0.01 | 0.25% | 4.04 | 4.16 | 183628 | 7535 | 2.95% |
| 2026-04-09 | 4.21 | 4.08 | -0.12 | -2.86% | 4.06 | 4.28 | 270221 | 11216 | 4.34% |
| 2026-04-08 | 4.33 | 4.20 | -0.07 | -1.64% | 4.17 | 4.33 | 277143 | 11712 | 4.45% |
| 2026-04-07 | 4.06 | 4.27 | 0.24 | 5.96% | 3.95 | 4.29 | 342148 | 14275 | 5.50% |
| 2026-04-03 | 4.22 | 4.03 | -0.21 | -4.95% | 4.02 | 4.24 | 245369 | 10058 | 3.94% |
| 2026-04-02 | 4.19 | 4.24 | 0.03 | 0.71% | 4.18 | 4.30 | 229148 | 9708 | 3.68% |
| 2026-04-01 | 4.18 | 4.21 | 0.08 | 1.94% | 4.10 | 4.23 | 206529 | 8633 | 3.32% |
| 2026-03-31 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.25 | 218649 | 9156 | 3.51% |
| 2026-03-30 | 4.06 | 4.16 | 0.09 | 2.21% | 4.03 | 4.17 | 183477 | 7519 | 2.95% |
| 2026-03-27 | 3.90 | 4.07 | 0.17 | 4.36% | 3.85 | 4.07 | 201461 | 8062 | 3.24% |
| 2026-03-26 | 3.94 | 3.90 | -0.04 | -1.02% | 3.87 | 4.05 | 177854 | 7020 | 2.86% |
| 2026-03-25 | 3.97 | 3.94 | 0.06 | 1.55% | 3.90 | 3.98 | 180529 | 7100 | 2.90% |
| 2026-03-24 | 3.74 | 3.88 | 0.30 | 8.38% | 3.62 | 3.91 | 298021 | 11209 | 4.79% |
| 2026-03-23 | 3.91 | 3.58 | -0.36 | -9.14% | 3.55 | 3.92 | 276939 | 10265 | 4.45% |
| 2026-03-20 | 4.08 | 3.94 | -0.13 | -3.19% | 3.90 | 4.13 | 195370 | 7801 | 3.14% |
| 2026-03-19 | 4.17 | 4.07 | -0.12 | -2.86% | 4.05 | 4.20 | 127073 | 5233 | 2.04% |
| 2026-03-18 | 4.17 | 4.19 | 0.03 | 0.72% | 4.12 | 4.20 | 118081 | 4905 | 1.90% |
| 2026-03-17 | 4.21 | 4.16 | -0.06 | -1.42% | 4.14 | 4.26 | 146172 | 6143 | 2.35% |
| 2026-03-16 | 4.18 | 4.22 | 0.05 | 1.20% | 4.17 | 4.27 | 134697 | 5671 | 2.16% |
| 2026-03-13 | 4.16 | 4.17 | 0.01 | 0.24% | 4.13 | 4.24 | 139511 | 5851 | 2.24% |
| 2026-03-12 | 4.19 | 4.16 | -0.03 | -0.72% | 4.14 | 4.22 | 123824 | 5173 | 1.99% |
| 2026-03-11 | 4.24 | 4.19 | -0.03 | -0.71% | 4.15 | 4.24 | 119730 | 5017 | 1.92% |
| 2026-03-10 | 4.18 | 4.22 | 0.06 | 1.44% | 4.14 | 4.25 | 144888 | 6093 | 2.33% |
| 2026-03-09 | 4.13 | 4.16 | 0.00 | 0.00% | 4.09 | 4.19 | 169686 | 7036 | 2.73% |
| 2026-03-06 | 3.99 | 4.16 | 0.14 | 3.48% | 3.96 | 4.17 | 209154 | 8616 | 3.36% |
| 2026-03-05 | 4.00 | 4.02 | 0.06 | 1.52% | 3.99 | 4.07 | 109216 | 4394 | 1.75% |
| 2026-03-04 | 3.95 | 3.96 | -0.02 | -0.50% | 3.90 | 4.03 | 196847 | 7824 | 3.16% |
| 2026-03-03 | 4.01 | 3.98 | -0.04 | -1.00% | 3.97 | 4.08 | 202541 | 8115 | 3.25% |
| 2026-03-02 | 4.10 | 4.02 | -0.09 | -2.19% | 3.95 | 4.11 | 174541 | 7021 | 2.80% |
| 2026-02-27 | 4.10 | 4.11 | 0.03 | 0.74% | 4.06 | 4.12 | 83348 | 3415 | 1.34% |
| 2026-02-26 | 4.16 | 4.08 | -0.06 | -1.45% | 4.07 | 4.18 | 104321 | 4295 | 1.68% |
| 2026-02-25 | 4.13 | 4.14 | 0.03 | 0.73% | 4.09 | 4.18 | 134044 | 5560 | 2.15% |
| 2026-02-24 | 4.03 | 4.11 | 0.11 | 2.75% | 4.02 | 4.12 | 161616 | 6602 | 2.60% |
| 2026-02-13 | 4.01 | 4.00 | -0.01 | -0.25% | 3.99 | 4.05 | 109281 | 4389 | 1.76% |
| 2026-02-12 | 4.09 | 4.01 | -0.08 | -1.96% | 3.99 | 4.10 | 142767 | 5752 | 2.29% |
| 2026-02-11 | 4.13 | 4.09 | -0.02 | -0.49% | 4.07 | 4.14 | 110544 | 4526 | 1.78% |
| 2026-02-10 | 4.10 | 4.11 | 0.03 | 0.74% | 4.04 | 4.14 | 177107 | 7277 | 2.84% |
| 2026-02-09 | 4.08 | 4.08 | 0.03 | 0.74% | 4.05 | 4.12 | 194463 | 7931 | 3.12% |
| 2026-02-06 | 4.11 | 4.05 | 0.00 | 0.00% | 4.04 | 4.18 | 219348 | 8954 | 3.52% |
| 2026-02-05 | 4.02 | 4.05 | 0.05 | 1.25% | 3.99 | 4.10 | 180590 | 7325 | 2.90% |
| 2026-02-04 | 3.91 | 4.00 | 0.09 | 2.30% | 3.89 | 4.01 | 152490 | 6060 | 2.45% |
| 2026-02-03 | 3.96 | 3.91 | 0.01 | 0.26% | 3.87 | 3.96 | 158391 | 6188 | 2.54% |
| 2026-02-02 | 3.98 | 3.90 | -0.11 | -2.74% | 3.89 | 4.02 | 152749 | 6047 | 2.45% |
| 2026-01-30 | 3.96 | 4.01 | 0.05 | 1.26% | 3.94 | 4.06 | 135504 | 5428 | 2.18% |
| 2026-01-29 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 4.03 | 107166 | 4262 | 1.72% |
| 2026-01-28 | 4.07 | 3.98 | -0.09 | -2.21% | 3.97 | 4.09 | 149682 | 6001 | 2.40% |