当前时间：2026-05-08 12:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.20 | 4.16 | -0.04 | -0.95% | 4.15 | 4.26 | 210006 | 8778 | 1.47% |
| 2026-05-06 | 4.18 | 4.20 | 0.04 | 0.96% | 4.14 | 4.22 | 194966 | 8134 | 1.36% |
| 2026-04-30 | 4.15 | 4.16 | 0.01 | 0.24% | 4.12 | 4.21 | 205509 | 8551 | 1.44% |
| 2026-04-29 | 4.03 | 4.15 | 0.11 | 2.72% | 4.01 | 4.23 | 381337 | 15866 | 2.66% |
| 2026-04-28 | 4.07 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 191882 | 7742 | 1.34% |
| 2026-04-27 | 4.07 | 4.07 | -0.01 | -0.25% | 4.02 | 4.08 | 148500 | 6009 | 1.04% |
| 2026-04-24 | 4.13 | 4.08 | -0.07 | -1.69% | 4.06 | 4.14 | 205799 | 8418 | 1.44% |
| 2026-04-23 | 4.18 | 4.15 | -0.06 | -1.43% | 4.13 | 4.22 | 229257 | 9541 | 1.60% |
| 2026-04-22 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.31 | 302342 | 12832 | 2.11% |
| 2026-04-21 | 4.26 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 185268 | 7863 | 1.29% |
| 2026-04-20 | 4.27 | 4.27 | 0.04 | 0.95% | 4.20 | 4.29 | 248809 | 10557 | 1.74% |
| 2026-04-17 | 4.29 | 4.23 | -0.08 | -1.86% | 4.21 | 4.30 | 239808 | 10165 | 1.68% |
| 2026-04-16 | 4.33 | 4.31 | -0.02 | -0.46% | 4.26 | 4.35 | 299495 | 12877 | 2.09% |
| 2026-04-15 | 4.25 | 4.33 | 0.05 | 1.17% | 4.21 | 4.36 | 431197 | 18477 | 3.01% |
| 2026-04-14 | 4.12 | 4.28 | 0.16 | 3.88% | 4.08 | 4.33 | 687077 | 29118 | 4.80% |
| 2026-04-13 | 4.05 | 4.12 | 0.07 | 1.73% | 4.03 | 4.14 | 282204 | 11578 | 1.97% |
| 2026-04-10 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 144324 | 5853 | 1.01% |
| 2026-04-09 | 4.11 | 4.04 | -0.09 | -2.18% | 4.02 | 4.14 | 253011 | 10280 | 1.77% |
| 2026-04-08 | 4.10 | 4.13 | 0.04 | 0.98% | 4.08 | 4.13 | 214487 | 8819 | 1.50% |
| 2026-04-07 | 3.99 | 4.09 | 0.09 | 2.25% | 3.95 | 4.14 | 270744 | 10994 | 1.89% |
| 2026-04-03 | 4.11 | 4.00 | -0.13 | -3.15% | 3.98 | 4.12 | 263986 | 10621 | 1.84% |
| 2026-04-02 | 4.03 | 4.13 | 0.08 | 1.98% | 4.03 | 4.17 | 379890 | 15633 | 2.65% |
| 2026-04-01 | 4.06 | 4.05 | 0.02 | 0.50% | 4.02 | 4.07 | 150637 | 6088 | 1.05% |
| 2026-03-31 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.12 | 184767 | 7513 | 1.29% |
| 2026-03-30 | 4.02 | 4.08 | 0.03 | 0.74% | 4.00 | 4.10 | 198558 | 8065 | 1.39% |
| 2026-03-27 | 3.96 | 4.05 | 0.06 | 1.50% | 3.95 | 4.05 | 180618 | 7256 | 1.26% |
| 2026-03-26 | 4.05 | 3.99 | -0.06 | -1.48% | 3.98 | 4.07 | 185452 | 7455 | 1.30% |
| 2026-03-25 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.06 | 194272 | 7852 | 1.36% |
| 2026-03-24 | 4.00 | 4.02 | 0.07 | 1.77% | 3.95 | 4.05 | 174203 | 6947 | 1.22% |
| 2026-03-23 | 4.18 | 3.95 | -0.29 | -6.84% | 3.92 | 4.19 | 535004 | 21531 | 3.74% |
| 2026-03-20 | 4.34 | 4.24 | -0.10 | -2.30% | 4.23 | 4.35 | 352658 | 15077 | 2.46% |
| 2026-03-19 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.40 | 234748 | 10231 | 1.64% |
| 2026-03-18 | 4.40 | 4.36 | -0.05 | -1.13% | 4.33 | 4.42 | 207445 | 9050 | 1.45% |
| 2026-03-17 | 4.45 | 4.41 | -0.05 | -1.12% | 4.40 | 4.51 | 261640 | 11656 | 1.83% |
| 2026-03-16 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 275390 | 12308 | 1.92% |
| 2026-03-13 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.52 | 350259 | 15690 | 2.45% |
| 2026-03-12 | 4.45 | 4.51 | 0.08 | 1.81% | 4.40 | 4.54 | 551238 | 24690 | 3.85% |
| 2026-03-11 | 4.40 | 4.43 | 0.03 | 0.68% | 4.37 | 4.43 | 258289 | 11375 | 1.80% |
| 2026-03-10 | 4.35 | 4.40 | 0.04 | 0.92% | 4.34 | 4.43 | 318844 | 14016 | 2.23% |
| 2026-03-09 | 4.35 | 4.36 | 0.00 | 0.00% | 4.34 | 4.45 | 364331 | 15991 | 2.55% |
| 2026-03-06 | 4.24 | 4.36 | 0.11 | 2.59% | 4.23 | 4.37 | 360123 | 15589 | 2.52% |
| 2026-03-05 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 197811 | 8411 | 1.38% |
| 2026-03-04 | 4.31 | 4.26 | -0.07 | -1.62% | 4.23 | 4.34 | 339170 | 14518 | 2.37% |
| 2026-03-03 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.40 | 308326 | 13412 | 2.15% |
| 2026-03-02 | 4.34 | 4.32 | -0.04 | -0.92% | 4.30 | 4.38 | 203871 | 8825 | 1.42% |
| 2026-02-27 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.37 | 175930 | 7637 | 1.23% |
| 2026-02-26 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 156722 | 6785 | 1.09% |
| 2026-02-25 | 4.30 | 4.35 | 0.04 | 0.93% | 4.30 | 4.37 | 194030 | 8430 | 1.36% |
| 2026-02-24 | 4.30 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 164345 | 7068 | 1.15% |
| 2026-02-13 | 4.33 | 4.29 | -0.04 | -0.92% | 4.28 | 4.34 | 155679 | 6714 | 1.09% |
| 2026-02-12 | 4.37 | 4.33 | -0.05 | -1.14% | 4.32 | 4.38 | 192191 | 8340 | 1.34% |
| 2026-02-11 | 4.38 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 149239 | 6537 | 1.04% |
| 2026-02-10 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.42 | 150650 | 6609 | 1.05% |
| 2026-02-09 | 4.40 | 4.41 | 0.03 | 0.68% | 4.39 | 4.43 | 197760 | 8723 | 1.38% |
| 2026-02-06 | 4.39 | 4.38 | -0.01 | -0.23% | 4.38 | 4.42 | 189546 | 8337 | 1.32% |
| 2026-02-05 | 4.38 | 4.39 | -0.01 | -0.23% | 4.36 | 4.41 | 176181 | 7729 | 1.23% |
| 2026-02-04 | 4.37 | 4.40 | 0.05 | 1.15% | 4.33 | 4.41 | 246704 | 10781 | 1.72% |
| 2026-02-03 | 4.35 | 4.35 | 0.01 | 0.23% | 4.31 | 4.37 | 242805 | 10531 | 1.70% |
| 2026-02-02 | 4.39 | 4.34 | -0.12 | -2.69% | 4.31 | 4.44 | 458710 | 20078 | 3.20% |
| 2026-01-30 | 4.49 | 4.46 | -0.04 | -0.89% | 4.45 | 4.62 | 669799 | 30399 | 4.68% |
| 2026-01-29 | 4.43 | 4.50 | 0.05 | 1.12% | 4.42 | 4.52 | 513382 | 23001 | 3.59% |
| 2026-01-28 | 4.39 | 4.45 | 0.05 | 1.14% | 4.37 | 4.50 | 438494 | 19513 | 3.06% |