当前时间：2026-05-06 14:33:00 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.15 | 4.40 | 0.28 | 6.80% | 4.12 | 4.45 | 782326 | 33898 | 12.01% |
| 2026-04-29 | 4.01 | 4.12 | 0.10 | 2.49% | 3.98 | 4.13 | 255663 | 10468 | 3.92% |
| 2026-04-28 | 4.01 | 4.02 | 0.00 | 0.00% | 3.94 | 4.06 | 199070 | 7942 | 3.06% |
| 2026-04-27 | 3.89 | 4.02 | 0.13 | 3.34% | 3.79 | 4.04 | 298759 | 11766 | 4.59% |
| 2026-04-24 | 3.88 | 3.89 | -0.03 | -0.77% | 3.84 | 3.92 | 229161 | 8888 | 3.52% |
| 2026-04-23 | 4.08 | 3.92 | -0.17 | -4.16% | 3.88 | 4.08 | 304917 | 12012 | 4.69% |
| 2026-04-22 | 4.05 | 4.09 | 0.05 | 1.24% | 4.01 | 4.11 | 234932 | 9557 | 3.61% |
| 2026-04-21 | 4.19 | 4.04 | -0.13 | -3.12% | 4.00 | 4.21 | 364796 | 14800 | 5.61% |
| 2026-04-20 | 4.15 | 4.17 | 0.00 | 0.00% | 4.08 | 4.32 | 407971 | 17116 | 6.27% |
| 2026-04-17 | 4.21 | 4.17 | -0.04 | -0.95% | 4.11 | 4.21 | 320684 | 13303 | 4.93% |
| 2026-04-16 | 4.18 | 4.21 | 0.04 | 0.96% | 4.10 | 4.26 | 388473 | 16296 | 5.97% |
| 2026-04-15 | 4.23 | 4.17 | -0.09 | -2.11% | 4.15 | 4.26 | 398967 | 16699 | 6.13% |
| 2026-04-14 | 4.41 | 4.26 | -0.09 | -2.07% | 4.18 | 4.43 | 899940 | 38407 | 13.84% |
| 2026-04-13 | 4.12 | 4.35 | 0.29 | 7.14% | 3.99 | 4.47 | 1475982 | 64009 | 22.69% |
| 2026-04-10 | 3.91 | 4.06 | 0.19 | 4.91% | 3.89 | 4.12 | 586663 | 23700 | 9.02% |
| 2026-04-09 | 3.94 | 3.87 | -0.10 | -2.52% | 3.86 | 3.97 | 222950 | 8699 | 3.43% |
| 2026-04-08 | 4.00 | 3.97 | 0.01 | 0.25% | 3.90 | 4.00 | 291418 | 11481 | 4.48% |
| 2026-04-07 | 3.74 | 3.96 | 0.22 | 5.88% | 3.69 | 3.99 | 396073 | 15423 | 6.09% |
| 2026-04-03 | 4.00 | 3.74 | -0.23 | -5.79% | 3.74 | 4.03 | 398381 | 15216 | 6.13% |
| 2026-04-02 | 4.04 | 3.97 | -0.10 | -2.46% | 3.94 | 4.12 | 397926 | 15998 | 6.12% |
| 2026-04-01 | 4.07 | 4.07 | -0.03 | -0.73% | 3.81 | 4.10 | 942770 | 37305 | 14.50% |
| 2026-03-31 | 4.11 | 4.10 | -0.02 | -0.49% | 4.08 | 4.20 | 394885 | 16339 | 6.07% |
| 2026-03-30 | 4.06 | 4.12 | -0.03 | -0.72% | 4.03 | 4.15 | 432284 | 17682 | 6.65% |
| 2026-03-27 | 4.05 | 4.15 | 0.08 | 1.97% | 4.02 | 4.20 | 613820 | 25286 | 9.44% |
| 2026-03-26 | 4.13 | 4.07 | -0.03 | -0.73% | 4.02 | 4.23 | 630155 | 25905 | 9.69% |
| 2026-03-25 | 4.00 | 4.10 | -0.02 | -0.49% | 4.00 | 4.12 | 499237 | 20332 | 7.68% |
| 2026-03-24 | 3.87 | 4.12 | 0.30 | 7.85% | 3.87 | 4.14 | 1063416 | 42728 | 16.35% |
| 2026-03-23 | 3.71 | 3.82 | 0.08 | 2.14% | 3.65 | 3.94 | 513383 | 19606 | 7.89% |
| 2026-03-20 | 3.83 | 3.74 | -0.09 | -2.35% | 3.74 | 3.85 | 190226 | 7199 | 2.92% |
| 2026-03-19 | 3.89 | 3.83 | -0.09 | -2.30% | 3.79 | 3.94 | 194128 | 7482 | 2.98% |
| 2026-03-18 | 3.89 | 3.92 | 0.04 | 1.03% | 3.82 | 3.94 | 178259 | 6905 | 2.74% |
| 2026-03-17 | 3.91 | 3.88 | -0.02 | -0.51% | 3.87 | 3.97 | 224761 | 8836 | 3.46% |
| 2026-03-16 | 3.83 | 3.90 | 0.06 | 1.56% | 3.83 | 3.92 | 132674 | 5145 | 2.04% |
| 2026-03-13 | 3.86 | 3.84 | -0.03 | -0.78% | 3.83 | 3.90 | 138743 | 5371 | 2.13% |
| 2026-03-12 | 3.88 | 3.87 | -0.03 | -0.77% | 3.85 | 3.92 | 156166 | 6059 | 2.40% |
| 2026-03-11 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.93 | 180872 | 7040 | 2.78% |
| 2026-03-10 | 3.89 | 3.92 | 0.05 | 1.29% | 3.86 | 3.94 | 224495 | 8786 | 3.45% |
| 2026-03-09 | 3.85 | 3.87 | -0.02 | -0.51% | 3.82 | 3.88 | 196929 | 7581 | 3.03% |
| 2026-03-06 | 3.74 | 3.89 | 0.14 | 3.73% | 3.71 | 3.90 | 351289 | 13494 | 5.40% |
| 2026-03-05 | 3.70 | 3.75 | 0.10 | 2.74% | 3.67 | 3.75 | 192613 | 7153 | 2.96% |
| 2026-03-04 | 3.65 | 3.65 | -0.05 | -1.35% | 3.60 | 3.69 | 174593 | 6358 | 2.68% |
| 2026-03-03 | 3.78 | 3.70 | -0.09 | -2.37% | 3.68 | 3.83 | 242074 | 9086 | 3.72% |
| 2026-03-02 | 3.80 | 3.79 | -0.05 | -1.30% | 3.69 | 3.83 | 350973 | 13209 | 5.40% |
| 2026-02-27 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.84 | 131171 | 5015 | 2.02% |
| 2026-02-26 | 3.87 | 3.82 | -0.04 | -1.04% | 3.80 | 3.88 | 194439 | 7445 | 2.99% |
| 2026-02-25 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.90 | 191785 | 7414 | 2.95% |
| 2026-02-24 | 3.78 | 3.86 | 0.12 | 3.21% | 3.77 | 3.87 | 267820 | 10246 | 4.12% |
| 2026-02-13 | 3.80 | 3.74 | -0.03 | -0.80% | 3.73 | 3.82 | 172411 | 6515 | 2.65% |
| 2026-02-12 | 3.85 | 3.77 | -0.08 | -2.08% | 3.77 | 3.86 | 217428 | 8248 | 3.34% |
| 2026-02-11 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.89 | 140577 | 5424 | 2.16% |
| 2026-02-10 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.93 | 212494 | 8283 | 3.27% |
| 2026-02-09 | 3.88 | 3.94 | 0.06 | 1.55% | 3.87 | 3.95 | 278085 | 10912 | 4.28% |
| 2026-02-06 | 3.84 | 3.88 | 0.01 | 0.26% | 3.83 | 3.91 | 210840 | 8168 | 3.24% |
| 2026-02-05 | 3.85 | 3.87 | 0.00 | 0.00% | 3.83 | 3.94 | 274604 | 10676 | 4.22% |
| 2026-02-04 | 3.79 | 3.87 | 0.10 | 2.65% | 3.77 | 3.88 | 326178 | 12535 | 5.02% |
| 2026-02-03 | 3.74 | 3.77 | 0.04 | 1.07% | 3.72 | 3.77 | 164850 | 6173 | 2.53% |
| 2026-02-02 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.79 | 207294 | 7799 | 3.19% |
| 2026-01-30 | 3.80 | 3.74 | -0.07 | -1.84% | 3.73 | 3.82 | 213403 | 8021 | 3.28% |
| 2026-01-29 | 3.78 | 3.81 | 0.03 | 0.79% | 3.72 | 3.83 | 215098 | 8149 | 3.31% |
| 2026-01-28 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.83 | 203860 | 7719 | 3.13% |
| 2026-01-27 | 3.84 | 3.84 | -0.02 | -0.52% | 3.76 | 3.86 | 231001 | 8777 | 3.55% |
| 2026-01-26 | 3.93 | 3.86 | -0.09 | -2.28% | 3.81 | 3.94 | 312086 | 12056 | 4.80% |