当前时间：2026-05-07 09:09:38 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 | 4.31 | 4.74 | 0.43 | 9.98% | 4.29 | 4.74 | 934706 | 43339 | 13.06% |
| 2026-04-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 177294 | 7622 | 2.48% |
| 2026-04-29 | 4.32 | 4.29 | -0.01 | -0.23% | 4.26 | 4.38 | 223420 | 9658 | 3.12% |
| 2026-04-28 | 4.21 | 4.30 | 0.00 | 0.00% | 4.21 | 4.35 | 272739 | 11700 | 3.81% |
| 2026-04-27 | 4.09 | 4.30 | 0.22 | 5.39% | 4.09 | 4.30 | 380676 | 16041 | 5.32% |
| 2026-04-24 | 4.08 | 4.08 | -0.06 | -1.45% | 4.00 | 4.11 | 254675 | 10341 | 3.56% |
| 2026-04-23 | 4.17 | 4.14 | -0.10 | -2.36% | 4.08 | 4.24 | 307419 | 12712 | 4.30% |
| 2026-04-22 | 4.53 | 4.24 | -0.22 | -4.93% | 4.15 | 4.70 | 755868 | 32779 | 10.57% |
| 2026-04-21 | 4.35 | 4.46 | 0.41 | 10.12% | 4.35 | 4.46 | 329329 | 14670 | 4.60% |
| 2026-04-20 | 3.98 | 4.05 | 0.09 | 2.27% | 3.97 | 4.13 | 142718 | 5764 | 1.99% |
| 2026-04-17 | 3.93 | 3.96 | 0.01 | 0.25% | 3.89 | 4.00 | 120160 | 4733 | 1.68% |
| 2026-04-16 | 3.88 | 3.95 | 0.10 | 2.60% | 3.87 | 3.97 | 124848 | 4906 | 1.74% |
| 2026-04-15 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 76392 | 2958 | 1.07% |
| 2026-04-14 | 3.93 | 3.92 | 0.02 | 0.51% | 3.86 | 3.94 | 82618 | 3219 | 1.15% |
| 2026-04-13 | 3.94 | 3.90 | -0.04 | -1.02% | 3.88 | 3.94 | 79347 | 3098 | 1.11% |
| 2026-04-10 | 3.93 | 3.94 | 0.04 | 1.03% | 3.92 | 3.98 | 84189 | 3327 | 1.18% |
| 2026-04-09 | 3.95 | 3.90 | -0.08 | -2.01% | 3.89 | 3.98 | 77445 | 3034 | 1.08% |
| 2026-04-08 | 3.91 | 3.98 | 0.10 | 2.58% | 3.91 | 3.98 | 88892 | 3510 | 1.24% |
| 2026-04-07 | 3.79 | 3.88 | 0.10 | 2.65% | 3.76 | 3.88 | 84524 | 3247 | 1.18% |
| 2026-04-03 | 3.91 | 3.78 | -0.10 | -2.58% | 3.76 | 3.91 | 89702 | 3413 | 1.25% |
| 2026-04-02 | 3.96 | 3.88 | -0.10 | -2.51% | 3.86 | 3.97 | 87689 | 3422 | 1.23% |
| 2026-04-01 | 4.02 | 3.98 | 0.04 | 1.02% | 3.94 | 4.03 | 100504 | 3991 | 1.40% |
| 2026-03-31 | 4.00 | 3.94 | -0.07 | -1.75% | 3.94 | 4.08 | 95278 | 3817 | 1.33% |
| 2026-03-30 | 3.98 | 4.01 | -0.01 | -0.25% | 3.97 | 4.04 | 66543 | 2666 | 0.93% |
| 2026-03-27 | 3.91 | 4.02 | 0.07 | 1.77% | 3.90 | 4.02 | 79955 | 3183 | 1.12% |
| 2026-03-26 | 3.97 | 3.95 | -0.03 | -0.75% | 3.92 | 4.03 | 88353 | 3511 | 1.23% |
| 2026-03-25 | 3.90 | 3.98 | 0.08 | 2.05% | 3.89 | 3.99 | 82907 | 3273 | 1.16% |
| 2026-03-24 | 3.85 | 3.90 | 0.10 | 2.63% | 3.77 | 3.90 | 112236 | 4320 | 1.57% |
| 2026-03-23 | 3.87 | 3.80 | -0.13 | -3.31% | 3.78 | 3.89 | 139367 | 5334 | 1.95% |
| 2026-03-20 | 4.02 | 3.93 | -0.08 | -2.00% | 3.93 | 4.04 | 117018 | 4643 | 1.64% |
| 2026-03-19 | 4.07 | 4.01 | -0.10 | -2.43% | 4.01 | 4.09 | 114913 | 4644 | 1.61% |
| 2026-03-18 | 4.14 | 4.11 | -0.03 | -0.72% | 4.05 | 4.16 | 133313 | 5458 | 1.86% |
| 2026-03-17 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 116612 | 4868 | 1.63% |
| 2026-03-16 | 4.17 | 4.16 | 0.00 | 0.00% | 4.13 | 4.17 | 80276 | 3331 | 1.12% |
| 2026-03-13 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 104485 | 4356 | 1.46% |
| 2026-03-12 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.23 | 105842 | 4426 | 1.48% |
| 2026-03-11 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.24 | 94253 | 3967 | 1.32% |
| 2026-03-10 | 4.24 | 4.24 | 0.03 | 0.71% | 4.21 | 4.25 | 84023 | 3555 | 1.17% |
| 2026-03-09 | 4.23 | 4.21 | -0.04 | -0.94% | 4.15 | 4.24 | 98151 | 4111 | 1.37% |
| 2026-03-06 | 4.18 | 4.25 | 0.05 | 1.19% | 4.15 | 4.26 | 96747 | 4082 | 1.35% |
| 2026-03-05 | 4.20 | 4.20 | 0.05 | 1.20% | 4.16 | 4.23 | 107773 | 4519 | 1.51% |
| 2026-03-04 | 4.11 | 4.15 | -0.01 | -0.24% | 4.09 | 4.17 | 134923 | 5571 | 1.89% |
| 2026-03-03 | 4.29 | 4.16 | -0.13 | -3.03% | 4.16 | 4.31 | 198803 | 8413 | 2.78% |
| 2026-03-02 | 4.40 | 4.29 | -0.16 | -3.60% | 4.26 | 4.40 | 236041 | 10186 | 3.30% |
| 2026-02-27 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 158595 | 7034 | 2.22% |
| 2026-02-26 | 4.49 | 4.43 | -0.07 | -1.56% | 4.41 | 4.50 | 255706 | 11348 | 3.57% |
| 2026-02-25 | 4.53 | 4.50 | 0.00 | 0.00% | 4.48 | 4.54 | 288140 | 12979 | 4.03% |
| 2026-02-24 | 4.66 | 4.50 | -0.20 | -4.26% | 4.49 | 4.66 | 412476 | 18656 | 5.77% |
| 2026-02-13 | 4.74 | 4.70 | -0.10 | -2.08% | 4.70 | 4.83 | 300501 | 14272 | 4.20% |
| 2026-02-12 | 4.81 | 4.80 | -0.07 | -1.44% | 4.63 | 4.85 | 500667 | 23720 | 7.00% |
| 2026-02-11 | 5.03 | 4.87 | -0.39 | -7.41% | 4.80 | 5.03 | 779177 | 38037 | 10.89% |
| 2026-02-10 | 4.90 | 5.26 | 0.34 | 6.91% | 4.86 | 5.34 | 1109425 | 56982 | 15.51% |
| 2026-02-09 | 4.74 | 4.92 | 0.26 | 5.58% | 4.72 | 4.92 | 547644 | 26460 | 7.65% |
| 2026-02-06 | 4.70 | 4.66 | -0.06 | -1.27% | 4.58 | 4.71 | 246172 | 11449 | 3.44% |
| 2026-02-05 | 4.61 | 4.72 | 0.10 | 2.16% | 4.59 | 4.78 | 386185 | 18245 | 5.40% |
| 2026-02-04 | 4.59 | 4.62 | 0.02 | 0.43% | 4.54 | 4.62 | 193959 | 8875 | 2.71% |
| 2026-02-03 | 4.60 | 4.60 | 0.09 | 2.00% | 4.54 | 4.65 | 231683 | 10638 | 3.24% |
| 2026-02-02 | 4.40 | 4.51 | -0.02 | -0.44% | 4.38 | 4.67 | 307410 | 14075 | 4.30% |
| 2026-01-30 | 4.53 | 4.53 | -0.02 | -0.44% | 4.49 | 4.61 | 214809 | 9789 | 3.00% |
| 2026-01-29 | 4.49 | 4.55 | 0.06 | 1.34% | 4.43 | 4.59 | 203133 | 9204 | 2.84% |
| 2026-01-28 | 4.51 | 4.49 | -0.05 | -1.10% | 4.47 | 4.55 | 142686 | 6424 | 1.99% |
| 2026-01-27 | 4.58 | 4.54 | -0.06 | -1.30% | 4.47 | 4.61 | 182155 | 8235 | 2.55% |