当前时间：2026-05-07 16:01:19 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 | 3.80 | 3.90 | 0.06 | 1.56% | 3.77 | 3.92 | 3339143 | 129583 | 3.51% |
| 2026-04-30 | 3.94 | 3.84 | 0.09 | 2.40% | 3.83 | 4.00 | 4099875 | 159754 | 4.31% |
| 2026-04-29 | 3.70 | 3.75 | -0.02 | -0.53% | 3.68 | 3.80 | 2254516 | 84789 | 2.37% |
| 2026-04-28 | 3.80 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 1900063 | 72128 | 2.00% |
| 2026-04-27 | 3.75 | 3.84 | 0.05 | 1.32% | 3.68 | 3.85 | 2889579 | 109128 | 3.04% |
| 2026-04-24 | 3.89 | 3.79 | -0.14 | -3.56% | 3.72 | 3.89 | 3165288 | 119772 | 3.33% |
| 2026-04-23 | 4.03 | 3.93 | -0.13 | -3.20% | 3.93 | 4.07 | 3255506 | 129366 | 3.42% |
| 2026-04-22 | 4.03 | 4.06 | -0.01 | -0.25% | 4.02 | 4.11 | 2041371 | 82608 | 2.15% |
| 2026-04-21 | 4.08 | 4.07 | -0.04 | -0.97% | 4.02 | 4.10 | 2564049 | 103709 | 2.70% |
| 2026-04-20 | 4.03 | 4.11 | 0.06 | 1.48% | 3.96 | 4.15 | 3802917 | 154279 | 4.00% |
| 2026-04-17 | 4.06 | 4.05 | -0.03 | -0.74% | 4.01 | 4.08 | 2473493 | 99730 | 2.60% |
| 2026-04-16 | 4.10 | 4.08 | -0.02 | -0.49% | 4.03 | 4.11 | 2691824 | 109209 | 2.83% |
| 2026-04-15 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.19 | 2442839 | 100547 | 2.57% |
| 2026-04-14 | 4.13 | 4.13 | 0.01 | 0.24% | 4.06 | 4.16 | 2553745 | 104601 | 2.68% |
| 2026-04-13 | 4.10 | 4.12 | -0.05 | -1.20% | 4.06 | 4.12 | 2152834 | 88274 | 2.26% |
| 2026-04-10 | 4.16 | 4.17 | 0.03 | 0.72% | 4.14 | 4.23 | 2535268 | 106045 | 2.66% |
| 2026-04-09 | 4.19 | 4.14 | -0.13 | -3.04% | 4.11 | 4.19 | 2743634 | 113678 | 2.88% |
| 2026-04-08 | 4.15 | 4.27 | 0.20 | 4.91% | 4.12 | 4.30 | 3915558 | 165050 | 4.12% |
| 2026-04-07 | 4.07 | 4.07 | 0.01 | 0.25% | 4.04 | 4.09 | 1787237 | 72627 | 1.88% |
| 2026-04-03 | 4.16 | 4.06 | -0.07 | -1.69% | 4.05 | 4.19 | 1927644 | 78682 | 2.03% |
| 2026-04-02 | 4.25 | 4.13 | -0.15 | -3.50% | 4.12 | 4.26 | 2757320 | 115017 | 2.90% |
| 2026-04-01 | 4.36 | 4.28 | -0.01 | -0.23% | 4.26 | 4.38 | 2401911 | 102921 | 2.52% |
| 2026-03-31 | 4.38 | 4.29 | -0.07 | -1.61% | 4.28 | 4.48 | 3252947 | 142123 | 3.42% |
| 2026-03-30 | 4.27 | 4.36 | 0.02 | 0.46% | 4.24 | 4.39 | 3118009 | 134884 | 3.28% |
| 2026-03-27 | 4.22 | 4.34 | 0.02 | 0.46% | 4.19 | 4.35 | 3712560 | 159488 | 3.90% |
| 2026-03-26 | 4.31 | 4.32 | 0.10 | 2.37% | 4.28 | 4.55 | 6419027 | 283364 | 6.75% |
| 2026-03-25 | 4.14 | 4.22 | 0.06 | 1.44% | 4.10 | 4.24 | 3006062 | 126385 | 3.16% |
| 2026-03-24 | 4.10 | 4.16 | 0.14 | 3.48% | 4.01 | 4.17 | 3666223 | 149984 | 3.85% |
| 2026-03-23 | 4.07 | 4.02 | -0.17 | -4.06% | 4.01 | 4.22 | 4025457 | 164957 | 4.23% |
| 2026-03-20 | 4.39 | 4.19 | -0.13 | -3.01% | 4.19 | 4.42 | 3341817 | 143329 | 3.51% |
| 2026-03-19 | 4.36 | 4.32 | -0.14 | -3.14% | 4.30 | 4.43 | 3278836 | 142896 | 3.45% |
| 2026-03-18 | 4.48 | 4.46 | -0.21 | -4.50% | 4.36 | 4.53 | 7623482 | 337185 | 8.01% |
| 2026-03-17 | 4.32 | 4.67 | 0.38 | 8.86% | 4.27 | 4.72 | 12145638 | 565209 | 12.77% |
| 2026-03-16 | 4.19 | 4.29 | 0.08 | 1.90% | 4.15 | 4.30 | 2720126 | 115603 | 2.86% |
| 2026-03-13 | 4.33 | 4.21 | -0.19 | -4.32% | 4.20 | 4.36 | 3664830 | 155889 | 3.85% |
| 2026-03-12 | 4.53 | 4.40 | -0.17 | -3.72% | 4.38 | 4.54 | 3768006 | 166840 | 3.96% |
| 2026-03-11 | 4.53 | 4.57 | 0.02 | 0.44% | 4.52 | 4.63 | 3324502 | 151999 | 3.49% |
| 2026-03-10 | 4.53 | 4.55 | 0.08 | 1.79% | 4.51 | 4.58 | 2965729 | 134703 | 3.12% |
| 2026-03-09 | 4.50 | 4.47 | -0.10 | -2.19% | 4.33 | 4.50 | 4310246 | 189897 | 4.53% |
| 2026-03-06 | 4.51 | 4.57 | 0.04 | 0.88% | 4.46 | 4.59 | 2941871 | 133566 | 3.09% |
| 2026-03-05 | 4.52 | 4.53 | 0.09 | 2.03% | 4.48 | 4.59 | 3959140 | 179610 | 4.16% |
| 2026-03-04 | 4.52 | 4.44 | -0.19 | -4.10% | 4.28 | 4.52 | 4390022 | 194998 | 4.61% |
| 2026-03-03 | 4.69 | 4.63 | -0.05 | -1.07% | 4.60 | 4.89 | 6016942 | 284403 | 6.32% |
| 2026-03-02 | 4.82 | 4.68 | -0.28 | -5.65% | 4.67 | 4.86 | 6727244 | 318562 | 7.07% |
| 2026-02-27 | 4.87 | 4.96 | 0.04 | 0.81% | 4.84 | 5.05 | 6287734 | 312512 | 6.61% |
| 2026-02-26 | 4.91 | 4.92 | -0.01 | -0.20% | 4.83 | 5.03 | 5589306 | 273949 | 5.88% |
| 2026-02-25 | 4.82 | 4.93 | 0.07 | 1.44% | 4.72 | 5.00 | 7625874 | 373249 | 8.02% |
| 2026-02-24 | 4.72 | 4.86 | 0.23 | 4.97% | 4.68 | 4.92 | 7176782 | 344831 | 7.54% |
| 2026-02-13 | 4.60 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 3093470 | 143375 | 3.25% |
| 2026-02-12 | 4.57 | 4.60 | 0.03 | 0.66% | 4.52 | 4.68 | 3566682 | 164161 | 3.75% |
| 2026-02-11 | 4.60 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 3054243 | 140368 | 3.21% |
| 2026-02-10 | 4.77 | 4.65 | -0.13 | -2.72% | 4.64 | 4.77 | 4045468 | 189049 | 4.25% |
| 2026-02-09 | 4.85 | 4.78 | 0.01 | 0.21% | 4.71 | 4.88 | 4034436 | 192320 | 4.24% |
| 2026-02-06 | 4.70 | 4.77 | -0.05 | -1.04% | 4.60 | 4.94 | 6133816 | 290307 | 6.45% |
| 2026-02-05 | 5.00 | 4.82 | -0.32 | -6.23% | 4.80 | 5.02 | 7944946 | 386615 | 8.35% |
| 2026-02-04 | 4.93 | 5.14 | 0.22 | 4.47% | 4.86 | 5.20 | 11484993 | 583759 | 12.07% |
| 2026-02-03 | 4.80 | 4.92 | 0.15 | 3.14% | 4.71 | 4.99 | 7715792 | 377746 | 8.11% |
| 2026-02-02 | 4.66 | 4.77 | 0.11 | 2.36% | 4.58 | 4.89 | 7409950 | 355523 | 7.79% |
| 2026-01-30 | 4.75 | 4.66 | 0.09 | 1.97% | 4.65 | 4.90 | 7116992 | 337345 | 7.48% |
| 2026-01-29 | 4.67 | 4.57 | -0.19 | -3.99% | 4.51 | 4.75 | 6854110 | 316412 | 7.20% |
| 2026-01-28 | 4.64 | 4.76 | 0.12 | 2.59% | 4.55 | 4.89 | 8835836 | 416988 | 9.29% |
| 2026-01-27 | 4.65 | 4.64 | -0.10 | -2.11% | 4.53 | 4.73 | 7791360 | 358916 | 8.19% |