当前时间：2026-05-08 21:27:57 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 4.27 | 4.35 | 0.05 | 1.16% | 4.22 | 4.42 | 1687946 | 73518 | 8.99% |
| 2026-05-07 | 4.28 | 4.30 | 0.08 | 1.90% | 4.19 | 4.32 | 1771458 | 75441 | 9.43% |
| 2026-05-06 | 4.09 | 4.22 | 0.19 | 4.71% | 4.05 | 4.24 | 1915231 | 79563 | 10.20% |
| 2026-04-30 | 4.18 | 4.03 | -0.16 | -3.82% | 4.01 | 4.22 | 1664251 | 67467 | 8.86% |
| 2026-04-29 | 4.10 | 4.19 | 0.06 | 1.45% | 4.01 | 4.22 | 1556602 | 64698 | 8.29% |
| 2026-04-28 | 4.26 | 4.13 | -0.14 | -3.28% | 4.11 | 4.29 | 1767502 | 73570 | 9.41% |
| 2026-04-27 | 4.22 | 4.27 | -0.08 | -1.84% | 4.06 | 4.32 | 2303472 | 96435 | 12.26% |
| 2026-04-24 | 4.29 | 4.35 | -0.02 | -0.46% | 4.12 | 4.57 | 2598048 | 113156 | 13.83% |
| 2026-04-23 | 4.89 | 4.37 | -0.46 | -9.52% | 4.35 | 4.92 | 3808736 | 171316 | 20.28% |
| 2026-04-22 | 4.93 | 4.83 | -0.19 | -3.78% | 4.73 | 5.06 | 3037400 | 146283 | 16.17% |
| 2026-04-21 | 5.13 | 5.02 | -0.11 | -2.14% | 4.83 | 5.15 | 3192984 | 158571 | 17.00% |
| 2026-04-20 | 4.93 | 5.13 | 0.15 | 3.01% | 4.90 | 5.22 | 4130997 | 210620 | 21.99% |
| 2026-04-17 | 5.26 | 4.98 | -0.19 | -3.68% | 4.93 | 5.35 | 4957347 | 251596 | 26.39% |
| 2026-04-16 | 4.70 | 5.17 | 0.47 | 10.00% | 4.70 | 5.17 | 2780645 | 142613 | 14.80% |
| 2026-04-15 | 4.90 | 4.70 | -0.24 | -4.86% | 4.65 | 5.05 | 3674529 | 176303 | 19.56% |
| 2026-04-14 | 4.91 | 4.94 | -0.05 | -1.00% | 4.80 | 5.11 | 4353603 | 215078 | 23.18% |
| 2026-04-13 | 4.80 | 4.99 | 0.09 | 1.84% | 4.76 | 5.17 | 6237918 | 310455 | 33.21% |
| 2026-04-10 | 4.31 | 4.90 | 0.45 | 10.11% | 4.31 | 4.90 | 4212278 | 202284 | 22.43% |
| 2026-04-09 | 4.72 | 4.45 | -0.26 | -5.52% | 4.41 | 4.78 | 4143068 | 187940 | 22.06% |
| 2026-04-08 | 4.82 | 4.71 | -0.20 | -4.07% | 4.66 | 4.91 | 4611683 | 219016 | 24.55% |
| 2026-04-07 | 4.59 | 4.91 | 0.25 | 5.36% | 4.48 | 5.07 | 5147558 | 248775 | 27.40% |
| 2026-04-03 | 4.58 | 4.66 | -0.07 | -1.48% | 4.42 | 5.18 | 6262788 | 292077 | 33.34% |
| 2026-04-02 | 4.20 | 4.73 | 0.43 | 10.00% | 4.19 | 4.73 | 5655622 | 257654 | 30.11% |
| 2026-04-01 | 4.26 | 4.30 | -0.21 | -4.66% | 4.15 | 4.51 | 4393194 | 188477 | 23.39% |
| 2026-03-31 | 4.05 | 4.51 | 0.41 | 10.00% | 4.01 | 4.51 | 4648424 | 196995 | 24.75% |
| 2026-03-30 | 4.17 | 4.10 | 0.03 | 0.74% | 4.00 | 4.37 | 5346272 | 223114 | 28.46% |
| 2026-03-27 | 3.91 | 4.07 | 0.37 | 10.00% | 3.73 | 4.07 | 3001245 | 116339 | 15.98% |
| 2026-03-26 | 3.36 | 3.70 | 0.34 | 10.12% | 3.33 | 3.70 | 758193 | 27612 | 4.04% |
| 2026-03-25 | 3.26 | 3.36 | 0.10 | 3.07% | 3.23 | 3.38 | 447281 | 14892 | 2.38% |
| 2026-03-24 | 3.22 | 3.26 | 0.12 | 3.82% | 3.14 | 3.26 | 479036 | 15297 | 2.55% |
| 2026-03-23 | 3.24 | 3.14 | -0.16 | -4.85% | 3.11 | 3.28 | 763740 | 24360 | 4.07% |
| 2026-03-20 | 3.50 | 3.30 | -0.18 | -5.17% | 3.29 | 3.53 | 599873 | 20364 | 3.19% |
| 2026-03-19 | 3.60 | 3.48 | -0.13 | -3.60% | 3.45 | 3.60 | 469819 | 16531 | 2.50% |
| 2026-03-18 | 3.60 | 3.61 | 0.02 | 0.56% | 3.54 | 3.62 | 366306 | 13103 | 1.95% |
| 2026-03-17 | 3.66 | 3.59 | -0.08 | -2.18% | 3.58 | 3.70 | 485888 | 17686 | 2.59% |
| 2026-03-16 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.69 | 500408 | 18284 | 2.66% |
| 2026-03-13 | 3.64 | 3.64 | -0.01 | -0.27% | 3.63 | 3.72 | 607939 | 22356 | 3.24% |
| 2026-03-12 | 3.67 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 469223 | 17120 | 2.50% |
| 2026-03-11 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.69 | 716887 | 26162 | 3.82% |
| 2026-03-10 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.63 | 411603 | 14832 | 2.19% |
| 2026-03-09 | 3.56 | 3.58 | -0.03 | -0.83% | 3.50 | 3.59 | 555975 | 19670 | 2.96% |
| 2026-03-06 | 3.51 | 3.61 | 0.08 | 2.27% | 3.50 | 3.62 | 732089 | 26229 | 3.90% |
| 2026-03-05 | 3.44 | 3.53 | 0.15 | 4.44% | 3.43 | 3.64 | 839715 | 29764 | 4.47% |
| 2026-03-04 | 3.37 | 3.38 | -0.02 | -0.59% | 3.33 | 3.45 | 413608 | 13980 | 2.20% |
| 2026-03-03 | 3.55 | 3.40 | -0.14 | -3.95% | 3.39 | 3.58 | 544690 | 18916 | 2.90% |
| 2026-03-02 | 3.58 | 3.54 | -0.09 | -2.48% | 3.48 | 3.60 | 531688 | 18801 | 2.83% |
| 2026-02-27 | 3.55 | 3.63 | 0.07 | 1.97% | 3.54 | 3.64 | 528171 | 18994 | 2.81% |
| 2026-02-26 | 3.57 | 3.56 | 0.00 | 0.00% | 3.53 | 3.58 | 367205 | 13047 | 1.95% |
| 2026-02-25 | 3.48 | 3.56 | 0.07 | 2.01% | 3.48 | 3.60 | 522915 | 18640 | 2.78% |
| 2026-02-24 | 3.42 | 3.49 | 0.11 | 3.25% | 3.40 | 3.51 | 543172 | 18898 | 2.89% |
| 2026-02-13 | 3.45 | 3.38 | -0.07 | -2.03% | 3.37 | 3.46 | 415232 | 14147 | 2.21% |
| 2026-02-12 | 3.48 | 3.45 | -0.04 | -1.15% | 3.42 | 3.49 | 312224 | 10774 | 1.66% |
| 2026-02-11 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.54 | 280639 | 9830 | 1.49% |
| 2026-02-10 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.53 | 276476 | 9688 | 1.47% |
| 2026-02-09 | 3.49 | 3.52 | 0.07 | 2.03% | 3.48 | 3.54 | 408508 | 14349 | 2.17% |
| 2026-02-06 | 3.40 | 3.45 | 0.02 | 0.58% | 3.39 | 3.50 | 375467 | 13012 | 2.00% |
| 2026-02-05 | 3.50 | 3.43 | -0.09 | -2.56% | 3.42 | 3.51 | 389966 | 13474 | 2.08% |
| 2026-02-04 | 3.50 | 3.52 | 0.02 | 0.57% | 3.47 | 3.54 | 412879 | 14475 | 2.20% |
| 2026-02-03 | 3.44 | 3.50 | 0.09 | 2.64% | 3.42 | 3.52 | 447362 | 15545 | 2.38% |
| 2026-02-02 | 3.45 | 3.41 | -0.07 | -2.01% | 3.40 | 3.50 | 404850 | 13982 | 2.16% |
| 2026-01-30 | 3.48 | 3.48 | -0.01 | -0.29% | 3.40 | 3.51 | 516760 | 17840 | 2.75% |
| 2026-01-29 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 470149 | 16564 | 2.50% |
| 2026-01-28 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 381361 | 13578 | 2.03% |