当前时间：2026-05-06 14:34:39 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 3.99 | 3.98 | -0.02 | -0.50% | 3.98 | 4.01 | 109015 | 4347 | 0.25% |
| 2026-04-29 | 3.96 | 4.00 | 0.01 | 0.25% | 3.96 | 4.00 | 96011 | 3830 | 0.22% |
| 2026-04-28 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.00 | 87657 | 3493 | 0.20% |
| 2026-04-27 | 4.00 | 3.99 | -0.01 | -0.25% | 3.98 | 4.02 | 81977 | 3276 | 0.18% |
| 2026-04-24 | 4.01 | 4.00 | -0.02 | -0.50% | 3.98 | 4.01 | 76606 | 3061 | 0.17% |
| 2026-04-23 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.02 | 126163 | 5048 | 0.28% |
| 2026-04-22 | 4.03 | 4.02 | -0.01 | -0.25% | 4.01 | 4.04 | 77469 | 3114 | 0.17% |
| 2026-04-21 | 4.02 | 4.03 | 0.01 | 0.25% | 4.01 | 4.04 | 78049 | 3142 | 0.18% |
| 2026-04-20 | 4.03 | 4.02 | -0.01 | -0.25% | 4.01 | 4.03 | 104473 | 4199 | 0.24% |
| 2026-04-17 | 4.03 | 4.03 | -0.01 | -0.25% | 4.01 | 4.04 | 98080 | 3948 | 0.22% |
| 2026-04-16 | 4.03 | 4.04 | 0.00 | 0.00% | 4.02 | 4.05 | 118557 | 4784 | 0.27% |
| 2026-04-15 | 4.04 | 4.04 | 0.01 | 0.25% | 4.02 | 4.05 | 118765 | 4790 | 0.27% |
| 2026-04-14 | 4.05 | 4.03 | -0.02 | -0.49% | 4.01 | 4.07 | 144112 | 5803 | 0.32% |
| 2026-04-13 | 4.05 | 4.05 | -0.02 | -0.49% | 4.02 | 4.06 | 142355 | 5751 | 0.32% |
| 2026-04-10 | 4.07 | 4.07 | 0.02 | 0.49% | 4.06 | 4.13 | 177751 | 7274 | 0.40% |
| 2026-04-09 | 4.10 | 4.05 | -0.07 | -1.70% | 4.04 | 4.14 | 214786 | 8744 | 0.48% |
| 2026-04-08 | 4.11 | 4.12 | 0.03 | 0.73% | 4.09 | 4.13 | 210612 | 8664 | 0.47% |
| 2026-04-07 | 4.08 | 4.09 | 0.03 | 0.74% | 4.01 | 4.11 | 185425 | 7519 | 0.42% |
| 2026-04-03 | 4.12 | 4.06 | -0.06 | -1.46% | 4.05 | 4.27 | 278798 | 11498 | 0.63% |
| 2026-04-02 | 4.12 | 4.12 | -0.01 | -0.24% | 4.08 | 4.16 | 180626 | 7431 | 0.41% |
| 2026-04-01 | 4.24 | 4.13 | -0.11 | -2.59% | 4.12 | 4.26 | 408888 | 17040 | 0.92% |
| 2026-03-31 | 4.12 | 4.24 | 0.13 | 3.16% | 4.10 | 4.30 | 537613 | 22815 | 1.21% |
| 2026-03-30 | 4.08 | 4.11 | 0.01 | 0.24% | 4.03 | 4.12 | 177795 | 7251 | 0.40% |
| 2026-03-27 | 4.15 | 4.10 | -0.09 | -2.15% | 4.08 | 4.19 | 284925 | 11747 | 0.64% |
| 2026-03-26 | 4.11 | 4.19 | 0.07 | 1.70% | 4.10 | 4.30 | 398150 | 16798 | 0.90% |
| 2026-03-25 | 4.01 | 4.12 | 0.12 | 3.00% | 3.98 | 4.15 | 303290 | 12394 | 0.68% |
| 2026-03-24 | 3.96 | 4.00 | 0.08 | 2.04% | 3.92 | 4.00 | 195333 | 7740 | 0.44% |
| 2026-03-23 | 4.11 | 3.92 | -0.24 | -5.77% | 3.90 | 4.14 | 473465 | 18919 | 1.07% |
| 2026-03-20 | 4.18 | 4.16 | -0.03 | -0.72% | 4.15 | 4.22 | 201486 | 8426 | 0.45% |
| 2026-03-19 | 4.22 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 171353 | 7206 | 0.39% |
| 2026-03-18 | 4.26 | 4.25 | 0.00 | 0.00% | 4.21 | 4.28 | 188999 | 8016 | 0.43% |
| 2026-03-17 | 4.29 | 4.25 | -0.03 | -0.70% | 4.25 | 4.31 | 202654 | 8671 | 0.46% |
| 2026-03-16 | 4.32 | 4.28 | -0.04 | -0.93% | 4.26 | 4.34 | 257098 | 11036 | 0.58% |
| 2026-03-13 | 4.30 | 4.32 | 0.01 | 0.23% | 4.28 | 4.35 | 276798 | 11955 | 0.62% |
| 2026-03-12 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.32 | 228546 | 9841 | 0.51% |
| 2026-03-11 | 4.26 | 4.30 | 0.05 | 1.18% | 4.21 | 4.31 | 298641 | 12770 | 0.67% |
| 2026-03-10 | 4.23 | 4.25 | 0.03 | 0.71% | 4.22 | 4.27 | 213059 | 9046 | 0.48% |
| 2026-03-09 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.31 | 260292 | 11059 | 0.59% |
| 2026-03-06 | 4.13 | 4.25 | 0.10 | 2.41% | 4.12 | 4.25 | 265125 | 11136 | 0.60% |
| 2026-03-05 | 4.15 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 199118 | 8243 | 0.45% |
| 2026-03-04 | 4.17 | 4.12 | -0.11 | -2.60% | 4.10 | 4.18 | 305681 | 12656 | 0.69% |
| 2026-03-03 | 4.25 | 4.23 | -0.01 | -0.24% | 4.21 | 4.29 | 336751 | 14330 | 0.76% |
| 2026-03-02 | 4.22 | 4.24 | 0.03 | 0.71% | 4.18 | 4.26 | 325488 | 13771 | 0.73% |
| 2026-02-27 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.22 | 153316 | 6444 | 0.34% |
| 2026-02-26 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.20 | 125486 | 5241 | 0.28% |
| 2026-02-25 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.22 | 224844 | 9451 | 0.51% |
| 2026-02-24 | 4.14 | 4.17 | 0.05 | 1.21% | 4.13 | 4.18 | 119422 | 4969 | 0.27% |
| 2026-02-13 | 4.18 | 4.12 | -0.06 | -1.44% | 4.11 | 4.18 | 124318 | 5155 | 0.28% |
| 2026-02-12 | 4.21 | 4.18 | -0.02 | -0.48% | 4.17 | 4.21 | 96538 | 4039 | 0.22% |
| 2026-02-11 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 116761 | 4895 | 0.26% |
| 2026-02-10 | 4.19 | 4.17 | -0.03 | -0.71% | 4.16 | 4.19 | 100817 | 4208 | 0.23% |
| 2026-02-09 | 4.18 | 4.20 | 0.03 | 0.72% | 4.17 | 4.20 | 141036 | 5900 | 0.32% |
| 2026-02-06 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.29 | 299604 | 12532 | 0.67% |
| 2026-02-05 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.16 | 159800 | 6616 | 0.36% |
| 2026-02-04 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 183376 | 7566 | 0.41% |
| 2026-02-03 | 4.13 | 4.09 | -0.02 | -0.49% | 4.07 | 4.15 | 231737 | 9495 | 0.52% |
| 2026-02-02 | 4.19 | 4.11 | -0.10 | -2.38% | 4.10 | 4.21 | 247282 | 10273 | 0.56% |
| 2026-01-30 | 4.22 | 4.21 | 0.00 | 0.00% | 4.18 | 4.34 | 309825 | 13115 | 0.70% |
| 2026-01-29 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 174982 | 7350 | 0.39% |
| 2026-01-28 | 4.18 | 4.22 | 0.05 | 1.20% | 4.16 | 4.22 | 224165 | 9413 | 0.50% |
| 2026-01-27 | 4.20 | 4.17 | -0.03 | -0.71% | 4.14 | 4.21 | 168304 | 7024 | 0.38% |
| 2026-01-26 | 4.20 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 198367 | 8320 | 0.45% |