当前时间：2026-05-06 16:13:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.23 | 4.16 | 0.05 | 1.22% | 4.13 | 4.35 | 907521 | 38258 | 7.69% |
| 2026-04-29 | 4.03 | 4.11 | 0.05 | 1.23% | 4.00 | 4.13 | 698729 | 28565 | 5.92% |
| 2026-04-28 | 3.94 | 4.06 | 0.07 | 1.75% | 3.88 | 4.15 | 1430140 | 58013 | 12.12% |
| 2026-04-27 | 3.98 | 3.99 | 0.36 | 9.92% | 3.97 | 3.99 | 784718 | 31297 | 6.65% |
| 2026-04-24 | 3.62 | 3.63 | 0.00 | 0.00% | 3.61 | 3.65 | 160654 | 5837 | 1.36% |
| 2026-04-23 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 143172 | 5190 | 1.21% |
| 2026-04-22 | 3.67 | 3.64 | -0.04 | -1.09% | 3.63 | 3.67 | 120086 | 4376 | 1.02% |
| 2026-04-21 | 3.65 | 3.68 | 0.02 | 0.55% | 3.64 | 3.69 | 165750 | 6077 | 1.40% |
| 2026-04-20 | 3.67 | 3.66 | -0.02 | -0.54% | 3.63 | 3.68 | 169432 | 6189 | 1.44% |
| 2026-04-17 | 3.74 | 3.68 | -0.08 | -2.13% | 3.65 | 3.74 | 222260 | 8182 | 1.88% |
| 2026-04-16 | 3.62 | 3.76 | 0.16 | 4.44% | 3.60 | 3.80 | 537058 | 20058 | 4.55% |
| 2026-04-15 | 3.61 | 3.60 | -0.01 | -0.28% | 3.59 | 3.62 | 90665 | 3267 | 0.77% |
| 2026-04-14 | 3.63 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 97743 | 3520 | 0.83% |
| 2026-04-13 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.63 | 87876 | 3167 | 0.74% |
| 2026-04-10 | 3.62 | 3.63 | 0.04 | 1.11% | 3.60 | 3.65 | 86917 | 3156 | 0.74% |
| 2026-04-09 | 3.64 | 3.59 | -0.07 | -1.91% | 3.58 | 3.65 | 103538 | 3734 | 0.88% |
| 2026-04-08 | 3.61 | 3.66 | 0.10 | 2.81% | 3.58 | 3.67 | 138816 | 5043 | 1.18% |
| 2026-04-07 | 3.54 | 3.56 | 0.02 | 0.56% | 3.53 | 3.58 | 70322 | 2503 | 0.60% |
| 2026-04-03 | 3.64 | 3.54 | -0.10 | -2.75% | 3.53 | 3.65 | 133691 | 4771 | 1.13% |
| 2026-04-02 | 3.66 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 96215 | 3510 | 0.82% |
| 2026-04-01 | 3.66 | 3.67 | 0.05 | 1.38% | 3.63 | 3.68 | 122713 | 4495 | 1.04% |
| 2026-03-31 | 3.65 | 3.62 | -0.03 | -0.82% | 3.62 | 3.69 | 111678 | 4085 | 0.95% |
| 2026-03-30 | 3.60 | 3.65 | 0.02 | 0.55% | 3.58 | 3.66 | 136015 | 4933 | 1.15% |
| 2026-03-27 | 3.57 | 3.63 | 0.03 | 0.83% | 3.55 | 3.64 | 129849 | 4692 | 1.10% |
| 2026-03-26 | 3.65 | 3.60 | -0.06 | -1.64% | 3.59 | 3.69 | 123589 | 4487 | 1.05% |
| 2026-03-25 | 3.59 | 3.66 | 0.06 | 1.67% | 3.59 | 3.67 | 173699 | 6323 | 1.47% |
| 2026-03-24 | 3.56 | 3.60 | 0.09 | 2.56% | 3.51 | 3.62 | 165199 | 5881 | 1.40% |
| 2026-03-23 | 3.70 | 3.51 | -0.23 | -6.15% | 3.50 | 3.70 | 225168 | 8071 | 1.91% |
| 2026-03-20 | 3.81 | 3.74 | -0.07 | -1.84% | 3.74 | 3.82 | 139249 | 5252 | 1.18% |
| 2026-03-19 | 3.82 | 3.81 | -0.03 | -0.78% | 3.79 | 3.83 | 143669 | 5472 | 1.22% |
| 2026-03-18 | 3.87 | 3.84 | -0.02 | -0.52% | 3.82 | 3.87 | 142476 | 5465 | 1.21% |
| 2026-03-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.86 | 3.92 | 164104 | 6384 | 1.39% |
| 2026-03-16 | 3.87 | 3.88 | 0.00 | 0.00% | 3.85 | 3.89 | 143411 | 5547 | 1.22% |
| 2026-03-13 | 3.89 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 196735 | 7660 | 1.67% |
| 2026-03-12 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 165331 | 6456 | 1.40% |
| 2026-03-11 | 3.89 | 3.91 | 0.01 | 0.26% | 3.87 | 3.92 | 142139 | 5529 | 1.20% |
| 2026-03-10 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.90 | 153638 | 5976 | 1.30% |
| 2026-03-09 | 3.88 | 3.89 | -0.02 | -0.51% | 3.85 | 3.90 | 159120 | 6163 | 1.35% |
| 2026-03-06 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.91 | 135848 | 5274 | 1.15% |
| 2026-03-05 | 3.85 | 3.85 | 0.03 | 0.79% | 3.83 | 3.88 | 136614 | 5267 | 1.16% |
| 2026-03-04 | 3.86 | 3.82 | -0.07 | -1.80% | 3.81 | 3.87 | 199870 | 7665 | 1.69% |
| 2026-03-03 | 3.93 | 3.89 | -0.04 | -1.02% | 3.88 | 3.97 | 266093 | 10439 | 2.26% |
| 2026-03-02 | 3.96 | 3.93 | -0.07 | -1.75% | 3.90 | 3.98 | 298171 | 11744 | 2.53% |
| 2026-02-27 | 3.98 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 150819 | 6022 | 1.28% |
| 2026-02-26 | 4.04 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 188352 | 7541 | 1.60% |
| 2026-02-25 | 4.00 | 4.03 | 0.02 | 0.50% | 4.00 | 4.07 | 279664 | 11299 | 2.37% |
| 2026-02-24 | 3.98 | 4.01 | 0.07 | 1.78% | 3.96 | 4.04 | 222246 | 8865 | 1.88% |
| 2026-02-13 | 3.99 | 3.94 | -0.06 | -1.50% | 3.93 | 4.01 | 232911 | 9251 | 1.97% |
| 2026-02-12 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 213807 | 8577 | 1.81% |
| 2026-02-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.03 | 4.09 | 170541 | 6919 | 1.45% |
| 2026-02-10 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.10 | 190707 | 7778 | 1.62% |
| 2026-02-09 | 4.10 | 4.10 | 0.02 | 0.49% | 4.07 | 4.12 | 267182 | 10919 | 2.26% |
| 2026-02-06 | 4.07 | 4.08 | -0.02 | -0.49% | 4.06 | 4.12 | 224243 | 9173 | 1.90% |
| 2026-02-05 | 4.06 | 4.10 | 0.02 | 0.49% | 4.05 | 4.15 | 346940 | 14259 | 2.94% |
| 2026-02-04 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 312797 | 12719 | 2.65% |
| 2026-02-03 | 3.98 | 4.05 | 0.08 | 2.02% | 3.96 | 4.06 | 340739 | 13671 | 2.89% |
| 2026-02-02 | 4.01 | 3.97 | -0.06 | -1.49% | 3.96 | 4.06 | 301055 | 12061 | 2.55% |
| 2026-01-30 | 4.04 | 4.03 | -0.03 | -0.74% | 3.98 | 4.07 | 362841 | 14634 | 3.08% |
| 2026-01-29 | 4.00 | 4.06 | 0.05 | 1.25% | 3.97 | 4.06 | 406460 | 16395 | 3.45% |
| 2026-01-28 | 3.96 | 4.01 | 0.05 | 1.26% | 3.94 | 4.03 | 359477 | 14390 | 3.05% |
| 2026-01-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.90 | 3.99 | 334661 | 13175 | 2.84% |
| 2026-01-26 | 4.03 | 4.00 | -0.03 | -0.74% | 3.96 | 4.04 | 270458 | 10787 | 2.29% |