当前时间：2026-05-08 11:17:10 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.29 | 4.35 | 0.07 | 1.64% | 4.25 | 4.37 | 263987 | 11407 | 1.99% |
| 2026-05-06 | 4.22 | 4.28 | 0.10 | 2.39% | 4.17 | 4.31 | 228206 | 9711 | 1.72% |
| 2026-04-30 | 4.15 | 4.18 | 0.02 | 0.48% | 4.08 | 4.21 | 176569 | 7348 | 1.33% |
| 2026-04-29 | 4.10 | 4.16 | 0.02 | 0.48% | 4.10 | 4.18 | 188148 | 7812 | 1.42% |
| 2026-04-28 | 4.09 | 4.14 | 0.10 | 2.48% | 4.08 | 4.19 | 237455 | 9819 | 1.79% |
| 2026-04-27 | 4.08 | 4.04 | -0.04 | -0.98% | 4.00 | 4.09 | 179199 | 7231 | 1.35% |
| 2026-04-24 | 4.22 | 4.08 | -0.16 | -3.77% | 4.06 | 4.23 | 328796 | 13562 | 2.48% |
| 2026-04-23 | 4.15 | 4.24 | 0.07 | 1.68% | 4.12 | 4.35 | 431494 | 18349 | 3.25% |
| 2026-04-22 | 4.14 | 4.17 | 0.08 | 1.96% | 4.10 | 4.19 | 204355 | 8489 | 1.54% |
| 2026-04-21 | 4.00 | 4.09 | 0.08 | 2.00% | 3.99 | 4.20 | 232167 | 9498 | 1.75% |
| 2026-04-20 | 3.99 | 4.01 | 0.03 | 0.75% | 3.94 | 4.06 | 215813 | 8635 | 1.63% |
| 2026-04-17 | 3.92 | 3.98 | 0.08 | 2.05% | 3.92 | 4.09 | 259546 | 10349 | 1.96% |
| 2026-04-16 | 3.87 | 3.90 | 0.03 | 0.78% | 3.85 | 3.91 | 97974 | 3803 | 0.74% |
| 2026-04-15 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.93 | 110259 | 4286 | 0.83% |
| 2026-04-14 | 3.90 | 3.89 | 0.01 | 0.26% | 3.83 | 3.90 | 104262 | 4026 | 0.79% |
| 2026-04-13 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.89 | 70665 | 2730 | 0.53% |
| 2026-04-10 | 3.87 | 3.89 | 0.04 | 1.04% | 3.87 | 3.93 | 99813 | 3897 | 0.75% |
| 2026-04-09 | 3.94 | 3.85 | -0.08 | -2.04% | 3.83 | 3.95 | 112738 | 4370 | 0.85% |
| 2026-04-08 | 3.87 | 3.93 | 0.11 | 2.88% | 3.86 | 3.94 | 114536 | 4476 | 0.86% |
| 2026-04-07 | 3.74 | 3.82 | 0.09 | 2.41% | 3.71 | 3.83 | 111334 | 4219 | 0.84% |
| 2026-04-03 | 3.90 | 3.73 | -0.17 | -4.36% | 3.72 | 3.90 | 127440 | 4803 | 0.96% |
| 2026-04-02 | 3.93 | 3.90 | -0.03 | -0.76% | 3.86 | 3.95 | 82867 | 3230 | 0.62% |
| 2026-04-01 | 3.97 | 3.93 | 0.01 | 0.26% | 3.91 | 4.02 | 112266 | 4434 | 0.85% |
| 2026-03-31 | 3.92 | 3.92 | -0.02 | -0.51% | 3.91 | 4.02 | 103758 | 4115 | 0.78% |
| 2026-03-30 | 3.82 | 3.94 | 0.06 | 1.55% | 3.81 | 3.95 | 124385 | 4854 | 0.94% |
| 2026-03-27 | 3.82 | 3.88 | 0.02 | 0.52% | 3.80 | 3.89 | 101540 | 3926 | 0.77% |
| 2026-03-26 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.95 | 100109 | 3888 | 0.75% |
| 2026-03-25 | 3.83 | 3.89 | 0.07 | 1.83% | 3.81 | 3.91 | 137667 | 5329 | 1.04% |
| 2026-03-24 | 3.76 | 3.82 | 0.12 | 3.24% | 3.68 | 3.82 | 191411 | 7179 | 1.44% |
| 2026-03-23 | 3.89 | 3.70 | -0.24 | -6.09% | 3.66 | 3.90 | 238970 | 9024 | 1.80% |
| 2026-03-20 | 4.08 | 3.94 | -0.12 | -2.96% | 3.94 | 4.08 | 142772 | 5704 | 1.08% |
| 2026-03-19 | 4.12 | 4.06 | -0.10 | -2.40% | 4.03 | 4.15 | 126948 | 5184 | 0.96% |
| 2026-03-18 | 4.19 | 4.16 | -0.02 | -0.48% | 4.12 | 4.20 | 109104 | 4531 | 0.82% |
| 2026-03-17 | 4.21 | 4.18 | -0.03 | -0.71% | 4.18 | 4.27 | 134967 | 5695 | 1.02% |
| 2026-03-16 | 4.20 | 4.21 | 0.02 | 0.48% | 4.15 | 4.25 | 124092 | 5207 | 0.94% |
| 2026-03-13 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.27 | 143724 | 6081 | 1.08% |
| 2026-03-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 135683 | 5732 | 1.02% |
| 2026-03-11 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 123750 | 5217 | 0.93% |
| 2026-03-10 | 4.20 | 4.21 | 0.05 | 1.20% | 4.18 | 4.23 | 135813 | 5716 | 1.02% |
| 2026-03-09 | 4.12 | 4.16 | -0.03 | -0.72% | 4.09 | 4.19 | 168243 | 6964 | 1.27% |
| 2026-03-06 | 4.11 | 4.19 | 0.08 | 1.95% | 4.09 | 4.19 | 147664 | 6143 | 1.11% |
| 2026-03-05 | 4.10 | 4.11 | 0.10 | 2.49% | 4.08 | 4.15 | 167567 | 6897 | 1.26% |
| 2026-03-04 | 4.06 | 4.01 | -0.08 | -1.96% | 3.99 | 4.10 | 231685 | 9347 | 1.75% |
| 2026-03-03 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.26 | 272104 | 11286 | 2.05% |
| 2026-03-02 | 4.25 | 4.21 | -0.12 | -2.77% | 4.16 | 4.26 | 230421 | 9713 | 1.74% |
| 2026-02-27 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.34 | 128139 | 5531 | 0.97% |
| 2026-02-26 | 4.38 | 4.30 | -0.08 | -1.83% | 4.28 | 4.39 | 182915 | 7901 | 1.38% |
| 2026-02-25 | 4.33 | 4.38 | 0.05 | 1.15% | 4.33 | 4.41 | 176248 | 7708 | 1.33% |
| 2026-02-24 | 4.30 | 4.33 | 0.07 | 1.64% | 4.27 | 4.34 | 176860 | 7629 | 1.33% |
| 2026-02-13 | 4.34 | 4.26 | -0.09 | -2.07% | 4.25 | 4.36 | 213213 | 9173 | 1.61% |
| 2026-02-12 | 4.48 | 4.35 | -0.10 | -2.25% | 4.33 | 4.48 | 241984 | 10594 | 1.82% |
| 2026-02-11 | 4.46 | 4.45 | 0.01 | 0.23% | 4.41 | 4.56 | 229091 | 10217 | 1.73% |
| 2026-02-10 | 4.51 | 4.44 | -0.07 | -1.55% | 4.39 | 4.51 | 238792 | 10622 | 1.80% |
| 2026-02-09 | 4.54 | 4.51 | 0.04 | 0.89% | 4.44 | 4.60 | 390187 | 17608 | 2.94% |
| 2026-02-06 | 4.49 | 4.47 | -0.06 | -1.32% | 4.42 | 4.54 | 447452 | 20022 | 3.37% |
| 2026-02-05 | 4.56 | 4.53 | 0.05 | 1.12% | 4.49 | 4.71 | 839139 | 38463 | 6.32% |
| 2026-02-04 | 4.42 | 4.48 | 0.24 | 5.66% | 4.38 | 4.66 | 847948 | 38418 | 6.39% |
| 2026-02-03 | 4.15 | 4.24 | 0.11 | 2.66% | 4.10 | 4.27 | 187494 | 7902 | 1.41% |
| 2026-02-02 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.23 | 167439 | 7002 | 1.26% |
| 2026-01-30 | 4.24 | 4.21 | -0.03 | -0.71% | 4.17 | 4.28 | 194928 | 8225 | 1.47% |
| 2026-01-29 | 4.19 | 4.24 | 0.03 | 0.71% | 4.16 | 4.28 | 250530 | 10591 | 1.89% |
| 2026-01-28 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.25 | 215026 | 9037 | 1.62% |