当前时间：2026-05-07 07:46:50 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 | 4.21 | 4.18 | -0.09 | -2.11% | 4.13 | 4.27 | 96881 | 4046 | 1.24% |
| 2026-04-30 | 4.23 | 4.27 | 0.07 | 1.67% | 4.21 | 4.32 | 88764 | 3780 | 1.13% |
| 2026-04-29 | 4.18 | 4.20 | -0.01 | -0.24% | 4.18 | 4.26 | 62977 | 2658 | 0.80% |
| 2026-04-28 | 4.22 | 4.21 | -0.05 | -1.17% | 4.17 | 4.27 | 79915 | 3369 | 1.02% |
| 2026-04-27 | 4.29 | 4.26 | -0.06 | -1.39% | 4.19 | 4.36 | 83597 | 3565 | 1.07% |
| 2026-04-24 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.47 | 106606 | 4636 | 1.36% |
| 2026-04-23 | 4.36 | 4.36 | -0.05 | -1.13% | 4.34 | 4.48 | 101974 | 4486 | 1.30% |
| 2026-04-22 | 4.29 | 4.41 | 0.04 | 0.92% | 4.28 | 4.52 | 166832 | 7336 | 2.13% |
| 2026-04-21 | 4.18 | 4.37 | 0.18 | 4.30% | 4.14 | 4.40 | 195760 | 8502 | 2.50% |
| 2026-04-20 | 4.25 | 4.19 | -0.01 | -0.24% | 4.15 | 4.25 | 53408 | 2235 | 0.68% |
| 2026-04-17 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.30 | 84803 | 3563 | 1.08% |
| 2026-04-16 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.33 | 111086 | 4738 | 1.42% |
| 2026-04-15 | 4.16 | 4.20 | 0.04 | 0.96% | 4.16 | 4.23 | 67850 | 2841 | 0.87% |
| 2026-04-14 | 4.12 | 4.16 | 0.06 | 1.46% | 4.09 | 4.17 | 78486 | 3249 | 1.00% |
| 2026-04-13 | 4.03 | 4.10 | 0.04 | 0.99% | 4.03 | 4.20 | 105629 | 4333 | 1.35% |
| 2026-04-10 | 4.07 | 4.06 | 0.02 | 0.50% | 4.01 | 4.07 | 55416 | 2235 | 0.71% |
| 2026-04-09 | 4.05 | 4.04 | -0.04 | -0.98% | 4.02 | 4.14 | 71253 | 2892 | 0.91% |
| 2026-04-08 | 4.07 | 4.08 | 0.03 | 0.74% | 4.03 | 4.11 | 87360 | 3550 | 1.11% |
| 2026-04-07 | 3.98 | 4.05 | 0.13 | 3.32% | 3.97 | 4.06 | 92580 | 3722 | 1.18% |
| 2026-04-03 | 3.99 | 3.92 | -0.10 | -2.49% | 3.87 | 4.01 | 104419 | 4098 | 1.33% |
| 2026-04-02 | 3.98 | 4.02 | 0.04 | 1.01% | 3.98 | 4.14 | 148910 | 6042 | 1.90% |
| 2026-04-01 | 4.16 | 3.98 | -0.20 | -4.78% | 3.97 | 4.16 | 263695 | 10650 | 3.36% |
| 2026-03-31 | 4.17 | 4.18 | 0.20 | 5.03% | 4.17 | 4.18 | 145276 | 6068 | 1.85% |
| 2026-03-30 | 3.79 | 3.98 | 0.19 | 5.01% | 3.78 | 3.98 | 212506 | 8371 | 2.71% |
| 2026-03-27 | 3.80 | 3.79 | -0.20 | -5.01% | 3.79 | 3.93 | 286891 | 10920 | 3.66% |
| 2026-03-26 | 4.10 | 3.99 | -0.08 | -1.97% | 3.90 | 4.11 | 130511 | 5210 | 1.66% |
| 2026-03-25 | 4.00 | 4.07 | 0.08 | 2.01% | 3.97 | 4.08 | 59739 | 2414 | 0.76% |
| 2026-03-24 | 3.96 | 3.99 | 0.07 | 1.79% | 3.92 | 4.00 | 62483 | 2477 | 0.80% |
| 2026-03-23 | 3.93 | 3.92 | -0.09 | -2.24% | 3.90 | 4.07 | 128438 | 5087 | 1.64% |
| 2026-03-20 | 4.18 | 4.01 | -0.20 | -4.75% | 4.00 | 4.18 | 163408 | 6619 | 2.08% |
| 2026-03-19 | 4.30 | 4.21 | -0.17 | -3.88% | 4.21 | 4.35 | 121266 | 5178 | 1.55% |
| 2026-03-18 | 4.20 | 4.38 | 0.18 | 4.29% | 4.20 | 4.41 | 170630 | 7413 | 2.18% |
| 2026-03-17 | 4.17 | 4.20 | 0.05 | 1.20% | 4.16 | 4.29 | 107450 | 4553 | 1.37% |
| 2026-03-16 | 4.02 | 4.15 | 0.17 | 4.27% | 3.99 | 4.15 | 105026 | 4281 | 1.34% |
| 2026-03-13 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.03 | 35742 | 1428 | 0.46% |
| 2026-03-12 | 4.03 | 4.02 | -0.02 | -0.50% | 3.99 | 4.04 | 39814 | 1595 | 0.51% |
| 2026-03-11 | 4.08 | 4.04 | -0.05 | -1.22% | 3.98 | 4.18 | 82209 | 3352 | 1.05% |
| 2026-03-10 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.11 | 46672 | 1901 | 0.60% |
| 2026-03-09 | 4.02 | 4.08 | 0.01 | 0.25% | 4.00 | 4.09 | 47773 | 1936 | 0.61% |
| 2026-03-06 | 3.99 | 4.07 | 0.05 | 1.24% | 3.95 | 4.13 | 68467 | 2791 | 0.87% |
| 2026-03-05 | 3.95 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 55102 | 2187 | 0.70% |
| 2026-03-04 | 3.88 | 3.91 | 0.07 | 1.82% | 3.88 | 4.02 | 103675 | 4083 | 1.32% |
| 2026-03-03 | 3.99 | 3.84 | -0.13 | -3.27% | 3.83 | 3.99 | 112846 | 4378 | 1.44% |
| 2026-03-02 | 3.99 | 3.97 | -0.05 | -1.24% | 3.91 | 4.02 | 84067 | 3328 | 1.07% |
| 2026-02-27 | 4.03 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 54531 | 2197 | 0.70% |
| 2026-02-26 | 4.11 | 4.05 | -0.07 | -1.70% | 4.03 | 4.14 | 63959 | 2606 | 0.82% |
| 2026-02-25 | 3.97 | 4.12 | 0.18 | 4.57% | 3.96 | 4.14 | 94594 | 3837 | 1.21% |
| 2026-02-24 | 4.05 | 3.94 | -0.12 | -2.96% | 3.90 | 4.05 | 95120 | 3766 | 1.21% |
| 2026-02-13 | 4.02 | 4.06 | 0.05 | 1.25% | 4.01 | 4.09 | 38855 | 1577 | 0.50% |
| 2026-02-12 | 4.07 | 4.01 | -0.04 | -0.99% | 4.01 | 4.07 | 49526 | 1993 | 0.63% |
| 2026-02-11 | 4.08 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 47347 | 1920 | 0.60% |
| 2026-02-10 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 38470 | 1567 | 0.49% |
| 2026-02-09 | 4.16 | 4.07 | -0.07 | -1.69% | 4.04 | 4.18 | 103300 | 4236 | 1.32% |
| 2026-02-06 | 4.17 | 4.14 | -0.06 | -1.43% | 4.13 | 4.21 | 58368 | 2430 | 0.74% |
| 2026-02-05 | 4.25 | 4.20 | -0.01 | -0.24% | 4.17 | 4.28 | 45848 | 1938 | 0.58% |
| 2026-02-04 | 4.16 | 4.21 | 0.10 | 2.43% | 4.10 | 4.27 | 69770 | 2941 | 0.89% |
| 2026-02-03 | 4.09 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 80905 | 3321 | 1.03% |
| 2026-02-02 | 4.21 | 4.07 | -0.21 | -4.91% | 4.07 | 4.29 | 147822 | 6059 | 1.89% |
| 2026-01-30 | 4.22 | 4.28 | 0.06 | 1.42% | 4.15 | 4.35 | 103899 | 4418 | 1.32% |
| 2026-01-29 | 4.30 | 4.22 | -0.07 | -1.63% | 4.20 | 4.33 | 93808 | 3989 | 1.20% |
| 2026-01-28 | 4.40 | 4.29 | -0.10 | -2.28% | 4.28 | 4.41 | 77407 | 3359 | 0.99% |
| 2026-01-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.30 | 4.42 | 74532 | 3239 | 0.95% |