当前时间：2026-05-08 13:39:52 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 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.26 | 124953 | 5288 | 0.82% |
| 2026-05-06 | 4.23 | 4.25 | 0.03 | 0.71% | 4.19 | 4.26 | 139439 | 5895 | 0.92% |
| 2026-04-30 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 161216 | 6778 | 1.06% |
| 2026-04-29 | 4.12 | 4.20 | 0.06 | 1.45% | 4.11 | 4.23 | 302755 | 12694 | 1.99% |
| 2026-04-28 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 156004 | 6442 | 1.03% |
| 2026-04-27 | 4.12 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 97388 | 3989 | 0.64% |
| 2026-04-24 | 4.11 | 4.11 | 0.00 | 0.00% | 4.06 | 4.13 | 114182 | 4679 | 0.75% |
| 2026-04-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.14 | 136650 | 5611 | 0.90% |
| 2026-04-22 | 4.08 | 4.09 | 0.00 | 0.00% | 4.08 | 4.11 | 100449 | 4111 | 0.66% |
| 2026-04-21 | 4.07 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 86091 | 3516 | 0.57% |
| 2026-04-20 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.09 | 62224 | 2536 | 0.41% |
| 2026-04-17 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 68952 | 2819 | 0.45% |
| 2026-04-16 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 89341 | 3664 | 0.59% |
| 2026-04-15 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 91363 | 3747 | 0.60% |
| 2026-04-14 | 4.09 | 4.10 | 0.03 | 0.74% | 4.04 | 4.10 | 79123 | 3222 | 0.52% |
| 2026-04-13 | 4.07 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 102227 | 4141 | 0.67% |
| 2026-04-10 | 4.05 | 4.07 | 0.02 | 0.49% | 4.05 | 4.10 | 102356 | 4171 | 0.67% |
| 2026-04-09 | 4.11 | 4.05 | -0.08 | -1.94% | 4.03 | 4.14 | 129023 | 5260 | 0.85% |
| 2026-04-08 | 4.08 | 4.13 | 0.09 | 2.23% | 4.07 | 4.14 | 165574 | 6797 | 1.09% |
| 2026-04-07 | 4.00 | 4.04 | 0.04 | 1.00% | 3.96 | 4.04 | 171962 | 6885 | 1.13% |
| 2026-04-03 | 4.18 | 4.00 | -0.18 | -4.31% | 3.98 | 4.19 | 285108 | 11519 | 1.88% |
| 2026-04-02 | 4.15 | 4.18 | 0.03 | 0.72% | 4.14 | 4.21 | 173533 | 7247 | 1.14% |
| 2026-04-01 | 4.16 | 4.15 | 0.02 | 0.48% | 4.13 | 4.21 | 102972 | 4279 | 0.68% |
| 2026-03-31 | 4.12 | 4.13 | 0.00 | 0.00% | 4.11 | 4.20 | 154195 | 6418 | 1.02% |
| 2026-03-30 | 4.10 | 4.13 | -0.01 | -0.24% | 4.04 | 4.13 | 127397 | 5215 | 0.84% |
| 2026-03-27 | 4.20 | 4.14 | -0.08 | -1.90% | 4.10 | 4.21 | 216710 | 8967 | 1.43% |
| 2026-03-26 | 4.19 | 4.22 | 0.02 | 0.48% | 4.18 | 4.26 | 215248 | 9099 | 1.42% |
| 2026-03-25 | 4.06 | 4.20 | 0.15 | 3.70% | 4.03 | 4.22 | 285480 | 11855 | 1.88% |
| 2026-03-24 | 3.98 | 4.05 | 0.12 | 3.05% | 3.93 | 4.06 | 169684 | 6785 | 1.12% |
| 2026-03-23 | 4.16 | 3.93 | -0.28 | -6.65% | 3.90 | 4.16 | 319963 | 12845 | 2.11% |
| 2026-03-20 | 4.26 | 4.21 | -0.04 | -0.94% | 4.20 | 4.29 | 150543 | 6382 | 0.99% |
| 2026-03-19 | 4.27 | 4.25 | -0.05 | -1.16% | 4.24 | 4.33 | 141332 | 6053 | 0.93% |
| 2026-03-18 | 4.34 | 4.30 | -0.06 | -1.38% | 4.25 | 4.37 | 174838 | 7511 | 1.15% |
| 2026-03-17 | 4.36 | 4.36 | 0.01 | 0.23% | 4.35 | 4.42 | 220214 | 9665 | 1.45% |
| 2026-03-16 | 4.37 | 4.35 | -0.01 | -0.23% | 4.33 | 4.40 | 150759 | 6572 | 0.99% |
| 2026-03-13 | 4.37 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 179084 | 7836 | 1.18% |
| 2026-03-12 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.40 | 212998 | 9319 | 1.40% |
| 2026-03-11 | 4.29 | 4.34 | 0.06 | 1.40% | 4.24 | 4.34 | 173852 | 7462 | 1.15% |
| 2026-03-10 | 4.30 | 4.28 | 0.00 | 0.00% | 4.26 | 4.30 | 139473 | 5968 | 0.92% |
| 2026-03-09 | 4.27 | 4.28 | -0.02 | -0.47% | 4.25 | 4.33 | 183323 | 7864 | 1.21% |
| 2026-03-06 | 4.25 | 4.30 | 0.03 | 0.70% | 4.23 | 4.32 | 206768 | 8840 | 1.36% |
| 2026-03-05 | 4.27 | 4.27 | 0.04 | 0.95% | 4.22 | 4.28 | 172880 | 7354 | 1.14% |
| 2026-03-04 | 4.29 | 4.23 | -0.09 | -2.08% | 4.21 | 4.29 | 179312 | 7613 | 1.18% |
| 2026-03-03 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.39 | 266446 | 11600 | 1.76% |
| 2026-03-02 | 4.33 | 4.35 | -0.01 | -0.23% | 4.29 | 4.38 | 242237 | 10508 | 1.60% |
| 2026-02-27 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.37 | 191458 | 8285 | 1.26% |
| 2026-02-26 | 4.30 | 4.28 | 0.00 | 0.00% | 4.25 | 4.30 | 92515 | 3951 | 0.61% |
| 2026-02-25 | 4.28 | 4.28 | 0.02 | 0.47% | 4.26 | 4.33 | 164025 | 7053 | 1.08% |
| 2026-02-24 | 4.19 | 4.26 | 0.09 | 2.16% | 4.17 | 4.28 | 164884 | 6998 | 1.09% |
| 2026-02-13 | 4.19 | 4.17 | -0.03 | -0.71% | 4.17 | 4.21 | 85194 | 3569 | 0.56% |
| 2026-02-12 | 4.28 | 4.20 | -0.07 | -1.64% | 4.20 | 4.28 | 147105 | 6216 | 0.97% |
| 2026-02-11 | 4.25 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 107511 | 4577 | 0.71% |
| 2026-02-10 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.28 | 89452 | 3801 | 0.59% |
| 2026-02-09 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.29 | 98869 | 4223 | 0.65% |
| 2026-02-06 | 4.25 | 4.24 | -0.02 | -0.47% | 4.24 | 4.28 | 112691 | 4797 | 0.74% |
| 2026-02-05 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.29 | 114640 | 4889 | 0.76% |
| 2026-02-04 | 4.20 | 4.28 | 0.07 | 1.66% | 4.19 | 4.28 | 179616 | 7654 | 1.18% |
| 2026-02-03 | 4.22 | 4.21 | 0.01 | 0.24% | 4.18 | 4.25 | 114235 | 4808 | 0.75% |
| 2026-02-02 | 4.29 | 4.20 | -0.08 | -1.87% | 4.20 | 4.29 | 148979 | 6326 | 0.98% |
| 2026-01-30 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 165849 | 7078 | 1.09% |
| 2026-01-29 | 4.25 | 4.26 | 0.01 | 0.24% | 4.21 | 4.27 | 148979 | 6321 | 0.98% |
| 2026-01-28 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 163983 | 6965 | 1.08% |