当前时间：2026-05-06 12:42:23 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-29 | 3.92 | 4.04 | 0.12 | 3.06% | 3.88 | 4.06 | 350699 | 14069 | 2.75% |
| 2026-04-28 | 3.84 | 3.92 | 0.05 | 1.29% | 3.83 | 3.94 | 253215 | 9849 | 1.98% |
| 2026-04-27 | 3.90 | 3.87 | -0.07 | -1.78% | 3.73 | 3.90 | 359243 | 13686 | 2.81% |
| 2026-04-24 | 3.89 | 3.94 | 0.02 | 0.51% | 3.87 | 4.03 | 407770 | 16143 | 3.20% |
| 2026-04-23 | 3.87 | 3.92 | 0.03 | 0.77% | 3.87 | 3.97 | 292719 | 11460 | 2.29% |
| 2026-04-22 | 3.87 | 3.89 | 0.03 | 0.78% | 3.83 | 3.92 | 294351 | 11387 | 2.31% |
| 2026-04-21 | 3.88 | 3.86 | -0.05 | -1.28% | 3.81 | 3.92 | 290218 | 11179 | 2.27% |
| 2026-04-20 | 3.92 | 3.91 | 0.00 | 0.00% | 3.86 | 3.93 | 266168 | 10372 | 2.09% |
| 2026-04-17 | 3.97 | 3.91 | -0.06 | -1.51% | 3.85 | 4.00 | 355162 | 13867 | 2.78% |
| 2026-04-16 | 4.00 | 3.97 | -0.04 | -1.00% | 3.93 | 4.00 | 319094 | 12659 | 2.50% |
| 2026-04-15 | 4.15 | 4.01 | -0.17 | -4.07% | 3.98 | 4.17 | 506804 | 20377 | 3.97% |
| 2026-04-14 | 4.25 | 4.18 | -0.12 | -2.79% | 4.14 | 4.29 | 429908 | 17939 | 3.37% |
| 2026-04-13 | 4.28 | 4.30 | 0.14 | 3.37% | 4.10 | 4.35 | 634961 | 26875 | 4.98% |
| 2026-04-10 | 4.25 | 4.16 | -0.10 | -2.35% | 4.15 | 4.28 | 411609 | 17308 | 3.23% |
| 2026-04-09 | 4.38 | 4.26 | -0.04 | -0.93% | 4.17 | 4.40 | 557368 | 23649 | 4.37% |
| 2026-04-08 | 4.21 | 4.30 | -0.16 | -3.59% | 4.20 | 4.33 | 881494 | 37662 | 6.91% |
| 2026-04-07 | 4.07 | 4.46 | 0.41 | 10.12% | 4.02 | 4.46 | 657789 | 28418 | 5.15% |
| 2026-04-03 | 4.37 | 4.05 | -0.45 | -10.00% | 4.05 | 4.41 | 808071 | 33335 | 6.33% |
| 2026-04-02 | 4.44 | 4.50 | 0.10 | 2.27% | 4.41 | 4.70 | 761852 | 34320 | 5.97% |
| 2026-04-01 | 4.49 | 4.40 | -0.11 | -2.44% | 4.35 | 4.55 | 627064 | 27803 | 4.91% |
| 2026-03-31 | 4.78 | 4.51 | -0.29 | -6.04% | 4.48 | 4.97 | 891029 | 41583 | 6.98% |
| 2026-03-30 | 5.12 | 4.80 | -0.13 | -2.64% | 4.75 | 5.22 | 1070242 | 52847 | 8.39% |
| 2026-03-27 | 4.90 | 4.93 | -0.01 | -0.20% | 4.76 | 5.13 | 1557618 | 77055 | 12.20% |
| 2026-03-26 | 4.54 | 4.94 | 0.45 | 10.02% | 4.54 | 4.94 | 1103639 | 52814 | 8.65% |
| 2026-03-25 | 4.32 | 4.49 | 0.06 | 1.35% | 4.11 | 4.57 | 1135006 | 49600 | 8.89% |
| 2026-03-24 | 4.49 | 4.43 | -0.11 | -2.42% | 4.25 | 4.49 | 896912 | 39208 | 7.03% |
| 2026-03-23 | 4.46 | 4.54 | -0.21 | -4.42% | 4.41 | 4.86 | 1379702 | 63873 | 10.81% |
| 2026-03-20 | 5.18 | 4.75 | -0.53 | -10.04% | 4.75 | 5.20 | 1281758 | 62723 | 10.04% |
| 2026-03-19 | 5.28 | 5.28 | 0.48 | 10.00% | 5.23 | 5.28 | 778623 | 41110 | 6.10% |
| 2026-03-18 | 5.04 | 4.80 | -0.20 | -4.00% | 4.70 | 5.07 | 770827 | 37079 | 6.04% |
| 2026-03-17 | 4.97 | 5.00 | -0.08 | -1.57% | 4.93 | 5.20 | 948746 | 47880 | 7.43% |
| 2026-03-16 | 5.18 | 5.08 | -0.10 | -1.93% | 5.07 | 5.50 | 1480452 | 77740 | 11.60% |
| 2026-03-13 | 4.69 | 5.18 | 0.47 | 9.98% | 4.67 | 5.18 | 937481 | 47578 | 7.35% |
| 2026-03-12 | 4.79 | 4.71 | 0.06 | 1.29% | 4.65 | 5.00 | 858575 | 40794 | 6.73% |
| 2026-03-11 | 4.51 | 4.65 | 0.14 | 3.10% | 4.39 | 4.70 | 679121 | 30899 | 5.32% |
| 2026-03-10 | 4.55 | 4.51 | -0.25 | -5.25% | 4.50 | 4.68 | 661916 | 30274 | 5.19% |
| 2026-03-09 | 4.90 | 4.76 | 0.12 | 2.59% | 4.71 | 5.03 | 983661 | 47713 | 7.71% |
| 2026-03-06 | 4.20 | 4.64 | 0.27 | 6.18% | 4.13 | 4.73 | 962200 | 43084 | 7.54% |
| 2026-03-05 | 4.61 | 4.37 | -0.31 | -6.62% | 4.21 | 4.62 | 1087310 | 47131 | 8.52% |
| 2026-03-04 | 4.59 | 4.68 | -0.09 | -1.89% | 4.41 | 4.76 | 1075624 | 49085 | 8.43% |
| 2026-03-03 | 4.84 | 4.77 | -0.07 | -1.45% | 4.55 | 5.17 | 1808028 | 88604 | 14.17% |
| 2026-03-02 | 4.84 | 4.84 | 0.44 | 10.00% | 4.63 | 4.84 | 624584 | 30160 | 4.89% |
| 2026-02-27 | 4.39 | 4.40 | 0.07 | 1.62% | 4.34 | 4.59 | 260570 | 11512 | 2.04% |
| 2026-02-26 | 4.48 | 4.33 | -0.11 | -2.48% | 4.32 | 4.51 | 224811 | 9894 | 1.76% |
| 2026-02-25 | 4.47 | 4.44 | 0.01 | 0.23% | 4.42 | 4.68 | 341213 | 15449 | 2.67% |
| 2026-02-24 | 4.26 | 4.43 | 0.28 | 6.75% | 4.26 | 4.49 | 329603 | 14602 | 2.58% |
| 2026-02-13 | 4.29 | 4.15 | -0.10 | -2.35% | 4.13 | 4.30 | 137216 | 5741 | 1.08% |
| 2026-02-12 | 4.40 | 4.25 | -0.14 | -3.19% | 4.25 | 4.48 | 148328 | 6393 | 1.16% |
| 2026-02-11 | 4.34 | 4.39 | 0.08 | 1.86% | 4.29 | 4.48 | 140933 | 6193 | 1.10% |
| 2026-02-10 | 4.41 | 4.31 | -0.06 | -1.37% | 4.28 | 4.41 | 154096 | 6664 | 1.21% |
| 2026-02-09 | 4.30 | 4.37 | 0.08 | 1.86% | 4.28 | 4.49 | 292959 | 12838 | 2.30% |
| 2026-02-06 | 4.13 | 4.29 | 0.15 | 3.62% | 4.09 | 4.35 | 221172 | 9463 | 1.73% |
| 2026-02-05 | 4.23 | 4.14 | -0.09 | -2.13% | 4.12 | 4.28 | 126221 | 5281 | 0.99% |
| 2026-02-04 | 4.08 | 4.23 | 0.16 | 3.93% | 4.04 | 4.23 | 155420 | 6472 | 1.22% |
| 2026-02-03 | 3.98 | 4.07 | 0.12 | 3.04% | 3.95 | 4.10 | 162199 | 6558 | 1.27% |
| 2026-02-02 | 4.15 | 3.95 | -0.24 | -5.73% | 3.94 | 4.18 | 230834 | 9310 | 1.81% |
| 2026-01-30 | 4.25 | 4.19 | -0.10 | -2.33% | 4.07 | 4.26 | 342317 | 14260 | 2.68% |
| 2026-01-29 | 4.25 | 4.29 | 0.05 | 1.18% | 4.20 | 4.35 | 366623 | 15679 | 2.87% |
| 2026-01-28 | 4.11 | 4.24 | 0.12 | 2.91% | 4.06 | 4.34 | 357491 | 15202 | 2.80% |
| 2026-01-27 | 4.03 | 4.12 | 0.08 | 1.98% | 4.00 | 4.16 | 282902 | 11566 | 2.22% |
| 2026-01-26 | 4.00 | 4.04 | 0.03 | 0.75% | 3.99 | 4.07 | 188608 | 7600 | 1.48% |