当前时间：2026-05-07 13:59:51 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 3.85 | 3.76 | -0.05 | -1.31% | 3.75 | 3.86 | 226113 | 8560 | 2.96% |
| 2026-04-30 | 3.83 | 3.81 | -0.02 | -0.52% | 3.73 | 3.85 | 208568 | 7916 | 2.73% |
| 2026-04-29 | 3.75 | 3.83 | 0.06 | 1.59% | 3.73 | 3.85 | 172975 | 6605 | 2.26% |
| 2026-04-28 | 3.76 | 3.77 | 0.00 | 0.00% | 3.72 | 3.82 | 164982 | 6206 | 2.16% |
| 2026-04-27 | 3.73 | 3.77 | 0.04 | 1.07% | 3.63 | 3.79 | 175123 | 6481 | 2.29% |
| 2026-04-24 | 3.71 | 3.73 | 0.00 | 0.00% | 3.66 | 3.76 | 155094 | 5747 | 2.03% |
| 2026-04-23 | 3.76 | 3.73 | -0.04 | -1.06% | 3.70 | 3.78 | 137455 | 5126 | 1.80% |
| 2026-04-22 | 3.78 | 3.77 | -0.01 | -0.26% | 3.74 | 3.79 | 105404 | 3967 | 1.38% |
| 2026-04-21 | 3.82 | 3.78 | -0.05 | -1.31% | 3.74 | 3.84 | 134608 | 5082 | 1.76% |
| 2026-04-20 | 3.78 | 3.83 | 0.05 | 1.32% | 3.75 | 3.83 | 134964 | 5130 | 1.76% |
| 2026-04-17 | 3.86 | 3.78 | -0.09 | -2.33% | 3.76 | 3.87 | 164797 | 6249 | 2.15% |
| 2026-04-16 | 3.82 | 3.87 | 0.05 | 1.31% | 3.78 | 3.87 | 145615 | 5580 | 1.90% |
| 2026-04-15 | 3.87 | 3.82 | -0.03 | -0.78% | 3.80 | 3.90 | 143495 | 5497 | 1.88% |
| 2026-04-14 | 3.90 | 3.85 | -0.01 | -0.26% | 3.79 | 3.91 | 168431 | 6444 | 2.20% |
| 2026-04-13 | 3.90 | 3.86 | -0.06 | -1.53% | 3.83 | 3.91 | 162550 | 6273 | 2.12% |
| 2026-04-10 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.99 | 164351 | 6485 | 2.15% |
| 2026-04-09 | 4.01 | 3.92 | -0.13 | -3.21% | 3.90 | 4.05 | 167754 | 6641 | 2.19% |
| 2026-04-08 | 4.03 | 4.05 | 0.06 | 1.50% | 3.98 | 4.08 | 178245 | 7179 | 2.33% |
| 2026-04-07 | 3.90 | 3.99 | 0.11 | 2.84% | 3.84 | 4.02 | 174408 | 6904 | 2.28% |
| 2026-04-03 | 4.00 | 3.88 | -0.15 | -3.72% | 3.87 | 4.04 | 171813 | 6728 | 2.25% |
| 2026-04-02 | 4.10 | 4.03 | -0.03 | -0.74% | 4.00 | 4.10 | 155533 | 6293 | 2.03% |
| 2026-04-01 | 4.11 | 4.06 | 0.01 | 0.25% | 3.99 | 4.12 | 189084 | 7649 | 2.47% |
| 2026-03-31 | 4.12 | 4.05 | -0.09 | -2.17% | 4.04 | 4.19 | 219042 | 9000 | 2.86% |
| 2026-03-30 | 4.05 | 4.14 | 0.06 | 1.47% | 4.02 | 4.15 | 258955 | 10630 | 3.38% |
| 2026-03-27 | 3.90 | 4.08 | 0.16 | 4.08% | 3.86 | 4.20 | 354360 | 14377 | 4.63% |
| 2026-03-26 | 3.96 | 3.92 | 0.01 | 0.26% | 3.89 | 4.10 | 323110 | 12830 | 4.22% |
| 2026-03-25 | 3.86 | 3.91 | 0.07 | 1.82% | 3.84 | 3.93 | 155445 | 6043 | 2.03% |
| 2026-03-24 | 3.71 | 3.84 | 0.22 | 6.08% | 3.64 | 3.85 | 287133 | 10783 | 3.75% |
| 2026-03-23 | 3.85 | 3.62 | -0.28 | -7.18% | 3.60 | 3.85 | 297382 | 11083 | 3.89% |
| 2026-03-20 | 4.03 | 3.90 | -0.15 | -3.70% | 3.89 | 4.07 | 218204 | 8618 | 2.85% |
| 2026-03-19 | 4.17 | 4.05 | -0.14 | -3.34% | 4.03 | 4.18 | 235121 | 9608 | 3.07% |
| 2026-03-18 | 4.21 | 4.19 | 0.01 | 0.24% | 4.14 | 4.22 | 140171 | 5847 | 1.83% |
| 2026-03-17 | 4.25 | 4.18 | -0.08 | -1.88% | 4.18 | 4.33 | 165896 | 7059 | 2.17% |
| 2026-03-16 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.34 | 165454 | 7078 | 2.16% |
| 2026-03-13 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.34 | 177454 | 7630 | 2.32% |
| 2026-03-12 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.37 | 227906 | 9821 | 2.98% |
| 2026-03-11 | 4.43 | 4.34 | -0.07 | -1.59% | 4.33 | 4.44 | 177581 | 7734 | 2.32% |
| 2026-03-10 | 4.39 | 4.41 | 0.04 | 0.92% | 4.36 | 4.41 | 163761 | 7198 | 2.14% |
| 2026-03-09 | 4.39 | 4.37 | -0.10 | -2.24% | 4.35 | 4.47 | 281713 | 12360 | 3.68% |
| 2026-03-06 | 4.32 | 4.47 | 0.13 | 3.00% | 4.31 | 4.48 | 335516 | 14898 | 4.38% |
| 2026-03-05 | 4.35 | 4.34 | 0.06 | 1.40% | 4.32 | 4.40 | 246497 | 10747 | 3.22% |
| 2026-03-04 | 4.18 | 4.28 | 0.08 | 1.90% | 4.14 | 4.38 | 289804 | 12315 | 3.79% |
| 2026-03-03 | 4.35 | 4.20 | -0.14 | -3.23% | 4.20 | 4.41 | 238976 | 10286 | 3.12% |
| 2026-03-02 | 4.46 | 4.34 | -0.18 | -3.98% | 4.31 | 4.48 | 315987 | 13828 | 4.13% |
| 2026-02-27 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.52 | 241732 | 10839 | 3.16% |
| 2026-02-26 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.66 | 472118 | 21395 | 6.17% |
| 2026-02-25 | 4.56 | 4.53 | 0.06 | 1.34% | 4.44 | 4.57 | 388338 | 17549 | 5.07% |
| 2026-02-24 | 4.38 | 4.47 | 0.10 | 2.29% | 4.38 | 4.48 | 211816 | 9430 | 2.77% |
| 2026-02-13 | 4.36 | 4.37 | 0.00 | 0.00% | 4.36 | 4.43 | 157986 | 6942 | 2.06% |
| 2026-02-12 | 4.45 | 4.37 | -0.07 | -1.58% | 4.37 | 4.47 | 198503 | 8721 | 2.59% |
| 2026-02-11 | 4.45 | 4.44 | -0.02 | -0.45% | 4.42 | 4.48 | 144772 | 6444 | 1.89% |
| 2026-02-10 | 4.45 | 4.46 | 0.02 | 0.45% | 4.43 | 4.51 | 207765 | 9310 | 2.71% |
| 2026-02-09 | 4.48 | 4.44 | 0.00 | 0.00% | 4.42 | 4.49 | 182272 | 8099 | 2.38% |
| 2026-02-06 | 4.40 | 4.44 | 0.03 | 0.68% | 4.39 | 4.47 | 226675 | 10062 | 2.96% |
| 2026-02-05 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.46 | 203484 | 8994 | 2.66% |
| 2026-02-04 | 4.33 | 4.40 | 0.07 | 1.62% | 4.30 | 4.41 | 221930 | 9729 | 2.90% |
| 2026-02-03 | 4.28 | 4.33 | 0.08 | 1.88% | 4.26 | 4.34 | 176221 | 7590 | 2.30% |
| 2026-02-02 | 4.31 | 4.25 | -0.06 | -1.39% | 4.25 | 4.35 | 200416 | 8645 | 2.62% |
| 2026-01-30 | 4.31 | 4.31 | -0.03 | -0.69% | 4.24 | 4.36 | 246316 | 10587 | 3.22% |
| 2026-01-29 | 4.33 | 4.34 | 0.02 | 0.46% | 4.29 | 4.40 | 222877 | 9692 | 2.91% |
| 2026-01-28 | 4.36 | 4.32 | -0.08 | -1.82% | 4.31 | 4.41 | 191919 | 8340 | 2.51% |
| 2026-01-27 | 4.42 | 4.40 | -0.04 | -0.90% | 4.29 | 4.44 | 244964 | 10678 | 3.20% |