当前时间：2026-05-07 05:20:43 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 | 3.90 | 3.84 | -0.02 | -0.52% | 3.81 | 3.91 | 142372 | 5481 | 2.21% |
| 2026-04-30 | 3.89 | 3.86 | 0.00 | 0.00% | 3.83 | 3.92 | 119953 | 4648 | 1.86% |
| 2026-04-29 | 3.80 | 3.86 | 0.03 | 0.78% | 3.74 | 3.90 | 166104 | 6397 | 2.58% |
| 2026-04-28 | 3.82 | 3.83 | 0.01 | 0.26% | 3.77 | 3.86 | 145501 | 5555 | 2.26% |
| 2026-04-27 | 3.69 | 3.82 | 0.12 | 3.24% | 3.62 | 3.84 | 183655 | 6867 | 2.85% |
| 2026-04-24 | 3.69 | 3.70 | 0.02 | 0.54% | 3.63 | 3.72 | 134716 | 4959 | 2.09% |
| 2026-04-23 | 3.73 | 3.68 | -0.05 | -1.34% | 3.66 | 3.73 | 142625 | 5262 | 2.21% |
| 2026-04-22 | 3.76 | 3.73 | -0.04 | -1.06% | 3.69 | 3.77 | 157228 | 5859 | 2.44% |
| 2026-04-21 | 3.72 | 3.77 | 0.05 | 1.34% | 3.70 | 3.78 | 202902 | 7595 | 3.15% |
| 2026-04-20 | 3.71 | 3.72 | -0.02 | -0.53% | 3.69 | 3.75 | 163483 | 6083 | 2.54% |
| 2026-04-17 | 3.80 | 3.74 | -0.06 | -1.58% | 3.70 | 3.80 | 144426 | 5410 | 2.24% |
| 2026-04-16 | 3.73 | 3.80 | 0.06 | 1.60% | 3.68 | 3.83 | 144588 | 5446 | 2.24% |
| 2026-04-15 | 3.83 | 3.74 | -0.07 | -1.84% | 3.70 | 3.84 | 134209 | 5029 | 2.08% |
| 2026-04-14 | 3.86 | 3.81 | -0.02 | -0.52% | 3.74 | 3.86 | 141633 | 5368 | 2.20% |
| 2026-04-13 | 3.82 | 3.83 | 0.02 | 0.52% | 3.77 | 3.84 | 135426 | 5153 | 2.10% |
| 2026-04-10 | 3.78 | 3.81 | 0.06 | 1.60% | 3.73 | 3.84 | 143636 | 5461 | 2.23% |
| 2026-04-09 | 3.83 | 3.75 | -0.09 | -2.34% | 3.73 | 3.87 | 173426 | 6568 | 2.69% |
| 2026-04-08 | 3.80 | 3.84 | 0.11 | 2.95% | 3.78 | 3.86 | 181817 | 6950 | 2.82% |
| 2026-04-07 | 3.55 | 3.73 | 0.18 | 5.07% | 3.49 | 3.76 | 271991 | 9974 | 4.22% |
| 2026-04-03 | 3.82 | 3.55 | -0.27 | -7.07% | 3.50 | 3.83 | 328023 | 11785 | 5.09% |
| 2026-04-02 | 3.88 | 3.82 | -0.07 | -1.80% | 3.78 | 3.90 | 143071 | 5481 | 2.22% |
| 2026-04-01 | 3.99 | 3.89 | -0.01 | -0.26% | 3.83 | 3.99 | 187373 | 7264 | 2.91% |
| 2026-03-31 | 3.96 | 3.90 | -0.07 | -1.76% | 3.89 | 4.04 | 186254 | 7396 | 2.89% |
| 2026-03-30 | 3.95 | 3.97 | 0.02 | 0.51% | 3.87 | 4.01 | 172896 | 6812 | 2.68% |
| 2026-03-27 | 3.82 | 3.95 | 0.10 | 2.60% | 3.75 | 3.98 | 199304 | 7825 | 3.09% |
| 2026-03-26 | 3.92 | 3.85 | -0.04 | -1.03% | 3.83 | 3.95 | 161837 | 6280 | 2.51% |
| 2026-03-25 | 3.85 | 3.89 | 0.06 | 1.57% | 3.80 | 3.91 | 184406 | 7135 | 2.86% |
| 2026-03-24 | 3.65 | 3.83 | 0.26 | 7.28% | 3.58 | 3.85 | 356076 | 13255 | 5.52% |
| 2026-03-23 | 3.80 | 3.57 | -0.26 | -6.79% | 3.55 | 3.81 | 393884 | 14520 | 6.11% |
| 2026-03-20 | 4.03 | 3.83 | -0.14 | -3.53% | 3.82 | 4.07 | 308321 | 12068 | 4.78% |
| 2026-03-19 | 4.12 | 3.97 | -0.11 | -2.70% | 3.96 | 4.20 | 362861 | 14712 | 5.63% |
| 2026-03-18 | 4.18 | 4.08 | -0.06 | -1.45% | 4.01 | 4.19 | 315322 | 12854 | 4.89% |
| 2026-03-17 | 4.15 | 4.14 | 0.01 | 0.24% | 4.13 | 4.29 | 504426 | 21150 | 7.82% |
| 2026-03-16 | 4.16 | 4.13 | -0.16 | -3.73% | 4.11 | 4.26 | 738394 | 30750 | 11.45% |
| 2026-03-13 | 3.91 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 569000 | 23645 | 8.83% |
| 2026-03-12 | 4.01 | 3.90 | -0.08 | -2.01% | 3.89 | 4.01 | 152959 | 6018 | 2.37% |
| 2026-03-11 | 4.07 | 3.98 | -0.07 | -1.73% | 3.96 | 4.08 | 149619 | 5998 | 2.32% |
| 2026-03-10 | 3.99 | 4.05 | 0.09 | 2.27% | 3.97 | 4.05 | 149730 | 6020 | 2.32% |
| 2026-03-09 | 3.93 | 3.96 | -0.02 | -0.50% | 3.91 | 4.03 | 164042 | 6497 | 2.54% |
| 2026-03-06 | 3.83 | 3.98 | 0.15 | 3.92% | 3.81 | 3.98 | 165165 | 6487 | 2.56% |
| 2026-03-05 | 3.88 | 3.83 | 0.02 | 0.52% | 3.81 | 3.90 | 163829 | 6307 | 2.54% |
| 2026-03-04 | 3.78 | 3.81 | 0.01 | 0.26% | 3.70 | 3.83 | 173420 | 6562 | 2.69% |
| 2026-03-03 | 3.90 | 3.80 | -0.09 | -2.31% | 3.78 | 3.96 | 229052 | 8888 | 3.55% |
| 2026-03-02 | 4.06 | 3.89 | -0.24 | -5.81% | 3.86 | 4.09 | 340663 | 13373 | 5.28% |
| 2026-02-27 | 4.11 | 4.13 | 0.01 | 0.24% | 4.08 | 4.14 | 139371 | 5740 | 2.16% |
| 2026-02-26 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.24 | 172623 | 7168 | 2.68% |
| 2026-02-25 | 4.18 | 4.22 | 0.03 | 0.72% | 4.18 | 4.28 | 129263 | 5470 | 2.01% |
| 2026-02-24 | 4.11 | 4.19 | 0.12 | 2.95% | 4.10 | 4.21 | 167698 | 7015 | 2.60% |
| 2026-02-13 | 4.12 | 4.07 | -0.02 | -0.49% | 4.06 | 4.13 | 124440 | 5099 | 1.93% |
| 2026-02-12 | 4.21 | 4.09 | -0.10 | -2.39% | 4.09 | 4.21 | 167008 | 6912 | 2.59% |
| 2026-02-11 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 151248 | 6368 | 2.35% |
| 2026-02-10 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 133230 | 5665 | 2.07% |
| 2026-02-09 | 4.25 | 4.27 | 0.05 | 1.18% | 4.23 | 4.29 | 177180 | 7548 | 2.75% |
| 2026-02-06 | 4.18 | 4.22 | 0.02 | 0.48% | 4.15 | 4.27 | 169332 | 7168 | 2.63% |
| 2026-02-05 | 4.20 | 4.20 | -0.02 | -0.47% | 4.15 | 4.27 | 203621 | 8573 | 3.16% |
| 2026-02-04 | 4.14 | 4.22 | 0.11 | 2.68% | 4.11 | 4.23 | 249023 | 10404 | 3.86% |
| 2026-02-03 | 4.07 | 4.11 | 0.06 | 1.48% | 4.02 | 4.13 | 183260 | 7501 | 2.84% |
| 2026-02-02 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.16 | 246717 | 10130 | 3.83% |
| 2026-01-30 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.13 | 213967 | 8730 | 3.32% |
| 2026-01-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.17 | 224962 | 9245 | 3.49% |
| 2026-01-28 | 4.17 | 4.11 | -0.07 | -1.67% | 4.09 | 4.26 | 275179 | 11438 | 4.27% |
| 2026-01-27 | 4.10 | 4.18 | 0.07 | 1.70% | 4.06 | 4.21 | 408045 | 16915 | 6.33% |