当前时间：2026-05-06 15:23:11 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.15 | 4.16 | -0.03 | -0.72% | 4.13 | 4.22 | 292842 | 12207 | 3.40% |
| 2026-04-29 | 4.09 | 4.19 | 0.10 | 2.44% | 4.02 | 4.22 | 503295 | 20858 | 5.84% |
| 2026-04-28 | 4.08 | 4.09 | -0.02 | -0.49% | 4.03 | 4.17 | 519942 | 21250 | 6.04% |
| 2026-04-27 | 3.95 | 4.11 | 0.26 | 6.75% | 3.91 | 4.12 | 843209 | 34078 | 9.79% |
| 2026-04-24 | 3.76 | 3.85 | 0.08 | 2.12% | 3.74 | 3.87 | 282381 | 10736 | 3.28% |
| 2026-04-23 | 3.90 | 3.77 | -0.12 | -3.08% | 3.73 | 3.91 | 341734 | 12876 | 3.97% |
| 2026-04-22 | 3.90 | 3.89 | -0.04 | -1.02% | 3.85 | 3.92 | 263218 | 10213 | 3.06% |
| 2026-04-21 | 3.99 | 3.93 | -0.08 | -2.00% | 3.90 | 4.10 | 397154 | 15710 | 4.61% |
| 2026-04-20 | 4.05 | 4.01 | -0.06 | -1.47% | 3.95 | 4.05 | 282517 | 11315 | 3.28% |
| 2026-04-17 | 4.04 | 4.07 | 0.01 | 0.25% | 3.96 | 4.08 | 354212 | 14301 | 4.11% |
| 2026-04-16 | 3.97 | 4.06 | 0.10 | 2.53% | 3.96 | 4.09 | 430472 | 17377 | 5.00% |
| 2026-04-15 | 4.09 | 3.96 | -0.12 | -2.94% | 3.94 | 4.12 | 389636 | 15636 | 4.52% |
| 2026-04-14 | 4.14 | 4.08 | 0.03 | 0.74% | 4.02 | 4.15 | 355872 | 14470 | 4.13% |
| 2026-04-13 | 4.05 | 4.05 | 0.02 | 0.50% | 3.96 | 4.10 | 348048 | 14004 | 4.04% |
| 2026-04-10 | 4.15 | 4.03 | -0.10 | -2.42% | 4.02 | 4.18 | 466561 | 18991 | 5.42% |
| 2026-04-09 | 4.13 | 4.13 | -0.06 | -1.43% | 4.08 | 4.20 | 545105 | 22571 | 6.33% |
| 2026-04-08 | 4.14 | 4.19 | 0.10 | 2.44% | 4.03 | 4.22 | 952625 | 39497 | 11.06% |
| 2026-04-07 | 3.73 | 4.09 | 0.27 | 7.07% | 3.73 | 4.12 | 1229114 | 49077 | 14.27% |
| 2026-04-03 | 4.01 | 3.82 | -0.42 | -9.91% | 3.82 | 4.14 | 912242 | 35564 | 10.59% |
| 2026-04-02 | 4.52 | 4.24 | -0.13 | -2.97% | 4.17 | 4.62 | 1472270 | 64292 | 17.10% |
| 2026-04-01 | 4.68 | 4.37 | -0.32 | -6.82% | 4.26 | 4.68 | 1844811 | 80708 | 21.42% |
| 2026-03-31 | 4.67 | 4.69 | 0.43 | 10.09% | 4.60 | 4.69 | 795976 | 37290 | 9.24% |
| 2026-03-30 | 4.26 | 4.26 | 0.39 | 10.08% | 4.26 | 4.26 | 191816 | 8171 | 2.23% |
| 2026-03-27 | 3.75 | 3.87 | 0.04 | 1.04% | 3.75 | 3.90 | 188605 | 7250 | 2.19% |
| 2026-03-26 | 3.83 | 3.83 | -0.02 | -0.52% | 3.80 | 3.94 | 275064 | 10607 | 3.19% |
| 2026-03-25 | 3.79 | 3.85 | 0.13 | 3.49% | 3.77 | 3.88 | 307830 | 11777 | 3.57% |
| 2026-03-24 | 3.62 | 3.72 | 0.23 | 6.59% | 3.49 | 3.72 | 365541 | 13222 | 4.24% |
| 2026-03-23 | 3.66 | 3.49 | -0.25 | -6.68% | 3.47 | 3.72 | 361855 | 13014 | 4.20% |
| 2026-03-20 | 3.90 | 3.74 | -0.14 | -3.61% | 3.73 | 3.93 | 329695 | 12623 | 3.83% |
| 2026-03-19 | 4.02 | 3.88 | -0.18 | -4.43% | 3.86 | 4.03 | 310922 | 12209 | 3.61% |
| 2026-03-18 | 4.13 | 4.06 | -0.07 | -1.69% | 4.02 | 4.16 | 253461 | 10331 | 2.94% |
| 2026-03-17 | 4.23 | 4.13 | -0.06 | -1.43% | 4.11 | 4.33 | 395784 | 16735 | 4.60% |
| 2026-03-16 | 4.25 | 4.19 | -0.05 | -1.18% | 4.10 | 4.38 | 361718 | 15230 | 4.20% |
| 2026-03-13 | 4.38 | 4.24 | -0.15 | -3.42% | 4.21 | 4.48 | 453705 | 19669 | 5.27% |
| 2026-03-12 | 4.35 | 4.39 | 0.04 | 0.92% | 4.35 | 4.51 | 470352 | 20802 | 5.46% |
| 2026-03-11 | 4.35 | 4.35 | 0.01 | 0.23% | 4.31 | 4.40 | 280607 | 12211 | 3.26% |
| 2026-03-10 | 4.43 | 4.34 | -0.09 | -2.03% | 4.33 | 4.48 | 296117 | 12976 | 3.44% |
| 2026-03-09 | 4.44 | 4.43 | -0.02 | -0.45% | 4.38 | 4.52 | 370851 | 16461 | 4.31% |
| 2026-03-06 | 4.42 | 4.45 | -0.04 | -0.89% | 4.32 | 4.49 | 341681 | 15174 | 3.97% |
| 2026-03-05 | 4.58 | 4.49 | 0.03 | 0.67% | 4.46 | 4.62 | 436311 | 19764 | 5.07% |
| 2026-03-04 | 4.35 | 4.46 | 0.03 | 0.68% | 4.26 | 4.58 | 448839 | 20044 | 5.21% |
| 2026-03-03 | 4.59 | 4.43 | -0.21 | -4.53% | 4.42 | 4.66 | 430627 | 19516 | 5.00% |
| 2026-03-02 | 4.70 | 4.64 | -0.05 | -1.07% | 4.49 | 4.70 | 521312 | 23939 | 6.05% |
| 2026-02-27 | 4.52 | 4.69 | 0.15 | 3.30% | 4.50 | 4.69 | 372383 | 17233 | 4.32% |
| 2026-02-26 | 4.61 | 4.54 | -0.06 | -1.30% | 4.51 | 4.64 | 336690 | 15368 | 3.91% |
| 2026-02-25 | 4.37 | 4.60 | 0.24 | 5.50% | 4.37 | 4.63 | 491550 | 22399 | 5.71% |
| 2026-02-24 | 4.25 | 4.36 | 0.21 | 5.06% | 4.24 | 4.39 | 423270 | 18394 | 4.92% |
| 2026-02-13 | 4.22 | 4.15 | -0.08 | -1.89% | 4.14 | 4.24 | 236669 | 9895 | 2.75% |
| 2026-02-12 | 4.30 | 4.23 | -0.10 | -2.31% | 4.23 | 4.36 | 261708 | 11182 | 3.04% |
| 2026-02-11 | 4.34 | 4.33 | 0.00 | 0.00% | 4.31 | 4.40 | 239689 | 10436 | 2.78% |
| 2026-02-10 | 4.42 | 4.33 | -0.09 | -2.04% | 4.33 | 4.46 | 239507 | 10489 | 2.78% |
| 2026-02-09 | 4.47 | 4.42 | 0.05 | 1.14% | 4.40 | 4.50 | 295140 | 13127 | 3.43% |
| 2026-02-06 | 4.25 | 4.37 | 0.06 | 1.39% | 4.19 | 4.42 | 403154 | 17535 | 4.68% |
| 2026-02-05 | 4.39 | 4.31 | -0.13 | -2.93% | 4.27 | 4.42 | 357886 | 15512 | 4.16% |
| 2026-02-04 | 4.52 | 4.44 | 0.03 | 0.68% | 4.37 | 4.52 | 395210 | 17537 | 4.59% |
| 2026-02-03 | 4.33 | 4.41 | 0.20 | 4.75% | 4.25 | 4.42 | 652909 | 28311 | 7.58% |
| 2026-02-02 | 4.15 | 4.21 | -0.40 | -8.68% | 4.15 | 4.40 | 1052754 | 44947 | 12.22% |
| 2026-01-30 | 4.88 | 4.61 | -0.51 | -9.96% | 4.61 | 4.90 | 828150 | 38790 | 9.62% |
| 2026-01-29 | 5.31 | 5.12 | 0.02 | 0.39% | 4.88 | 5.46 | 2376359 | 123403 | 27.59% |
| 2026-01-28 | 4.65 | 5.10 | 0.46 | 9.91% | 4.61 | 5.10 | 1538629 | 76299 | 17.87% |
| 2026-01-27 | 4.68 | 4.64 | -0.11 | -2.32% | 4.55 | 4.77 | 662682 | 30715 | 7.70% |
| 2026-01-26 | 4.73 | 4.75 | 0.08 | 1.71% | 4.68 | 4.81 | 1029380 | 48883 | 11.95% |