当前时间：2026-05-08 07:18:00 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 | 4.09 | 4.37 | 0.29 | 7.11% | 4.05 | 4.49 | 2054757 | 90907 | 26.56% |
| 2026-05-06 | 4.00 | 4.08 | 0.09 | 2.26% | 3.97 | 4.09 | 358727 | 14522 | 4.64% |
| 2026-04-30 | 3.95 | 3.99 | 0.03 | 0.76% | 3.94 | 4.01 | 226886 | 9039 | 2.93% |
| 2026-04-29 | 3.85 | 3.96 | 0.07 | 1.80% | 3.82 | 4.04 | 311685 | 12325 | 4.04% |
| 2026-04-28 | 3.89 | 3.89 | -0.05 | -1.27% | 3.85 | 3.95 | 177384 | 6899 | 2.30% |
| 2026-04-27 | 3.85 | 3.94 | 0.07 | 1.81% | 3.76 | 3.95 | 278694 | 10758 | 3.61% |
| 2026-04-24 | 3.84 | 3.87 | 0.00 | 0.00% | 3.83 | 3.91 | 210318 | 8132 | 2.72% |
| 2026-04-23 | 3.97 | 3.87 | -0.07 | -1.78% | 3.84 | 3.98 | 277137 | 10764 | 3.59% |
| 2026-04-22 | 3.96 | 3.94 | -0.05 | -1.25% | 3.91 | 3.98 | 293619 | 11559 | 3.80% |
| 2026-04-21 | 4.04 | 3.99 | -0.06 | -1.48% | 3.95 | 4.04 | 304752 | 12128 | 3.95% |
| 2026-04-20 | 4.08 | 4.05 | -0.02 | -0.49% | 3.99 | 4.09 | 402570 | 16235 | 5.21% |
| 2026-04-17 | 4.13 | 4.07 | -0.10 | -2.40% | 4.04 | 4.24 | 990472 | 40559 | 12.83% |
| 2026-04-16 | 3.81 | 4.17 | 0.38 | 10.03% | 3.75 | 4.17 | 824251 | 33634 | 10.67% |
| 2026-04-15 | 3.96 | 3.79 | -0.17 | -4.29% | 3.79 | 3.98 | 358508 | 13802 | 4.64% |
| 2026-04-14 | 3.82 | 3.96 | 0.16 | 4.21% | 3.75 | 4.06 | 593996 | 23275 | 7.69% |
| 2026-04-13 | 3.77 | 3.80 | 0.03 | 0.80% | 3.74 | 3.82 | 123752 | 4695 | 1.60% |
| 2026-04-10 | 3.74 | 3.77 | 0.06 | 1.62% | 3.73 | 3.90 | 212080 | 8067 | 2.75% |
| 2026-04-09 | 3.70 | 3.71 | -0.03 | -0.80% | 3.67 | 3.74 | 135369 | 5004 | 1.75% |
| 2026-04-08 | 3.69 | 3.74 | 0.12 | 3.31% | 3.62 | 3.75 | 195143 | 7210 | 2.53% |
| 2026-04-07 | 3.46 | 3.62 | 0.18 | 5.23% | 3.44 | 3.65 | 226148 | 8081 | 2.93% |
| 2026-04-03 | 3.70 | 3.44 | -0.24 | -6.52% | 3.42 | 3.70 | 271201 | 9496 | 3.51% |
| 2026-04-02 | 3.77 | 3.68 | -0.11 | -2.90% | 3.65 | 3.80 | 148924 | 5524 | 1.93% |
| 2026-04-01 | 3.84 | 3.79 | 0.01 | 0.26% | 3.75 | 3.89 | 176730 | 6706 | 2.29% |
| 2026-03-31 | 3.86 | 3.78 | -0.05 | -1.31% | 3.78 | 3.89 | 133203 | 5112 | 1.72% |
| 2026-03-30 | 3.78 | 3.83 | -0.01 | -0.26% | 3.74 | 3.84 | 137421 | 5221 | 1.78% |
| 2026-03-27 | 3.77 | 3.84 | 0.02 | 0.52% | 3.76 | 3.86 | 119682 | 4575 | 1.55% |
| 2026-03-26 | 3.89 | 3.82 | -0.07 | -1.80% | 3.80 | 3.92 | 156810 | 6029 | 2.03% |
| 2026-03-25 | 3.82 | 3.89 | 0.08 | 2.10% | 3.80 | 3.91 | 176883 | 6842 | 2.29% |
| 2026-03-24 | 3.69 | 3.81 | 0.18 | 4.96% | 3.67 | 3.82 | 268771 | 10076 | 3.48% |
| 2026-03-23 | 3.75 | 3.63 | -0.20 | -5.22% | 3.58 | 3.83 | 254230 | 9412 | 3.29% |
| 2026-03-20 | 3.95 | 3.83 | -0.10 | -2.54% | 3.81 | 3.99 | 193911 | 7506 | 2.51% |
| 2026-03-19 | 4.04 | 3.93 | -0.14 | -3.44% | 3.92 | 4.06 | 190636 | 7586 | 2.47% |
| 2026-03-18 | 4.10 | 4.07 | 0.01 | 0.25% | 4.02 | 4.10 | 139011 | 5638 | 1.80% |
| 2026-03-17 | 4.08 | 4.06 | -0.01 | -0.25% | 4.05 | 4.18 | 180658 | 7442 | 2.34% |
| 2026-03-16 | 4.08 | 4.07 | -0.02 | -0.49% | 4.03 | 4.12 | 132350 | 5379 | 1.71% |
| 2026-03-13 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.17 | 147554 | 6093 | 1.91% |
| 2026-03-12 | 4.14 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 140428 | 5797 | 1.82% |
| 2026-03-11 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 128184 | 5308 | 1.66% |
| 2026-03-10 | 4.16 | 4.16 | 0.01 | 0.24% | 4.12 | 4.19 | 156570 | 6507 | 2.03% |
| 2026-03-09 | 4.10 | 4.15 | 0.02 | 0.48% | 4.09 | 4.17 | 202379 | 8353 | 2.62% |
| 2026-03-06 | 4.05 | 4.13 | 0.06 | 1.47% | 4.04 | 4.15 | 190996 | 7873 | 2.47% |
| 2026-03-05 | 4.05 | 4.07 | 0.09 | 2.26% | 4.00 | 4.13 | 220586 | 8961 | 2.86% |
| 2026-03-04 | 3.92 | 3.98 | 0.02 | 0.51% | 3.91 | 4.02 | 167184 | 6637 | 2.16% |
| 2026-03-03 | 4.10 | 3.96 | -0.10 | -2.46% | 3.93 | 4.10 | 215710 | 8665 | 2.79% |
| 2026-03-02 | 4.10 | 4.06 | -0.11 | -2.64% | 4.02 | 4.14 | 235802 | 9609 | 3.05% |
| 2026-02-27 | 4.16 | 4.17 | 0.02 | 0.48% | 4.13 | 4.19 | 145402 | 6056 | 1.88% |
| 2026-02-26 | 4.23 | 4.15 | -0.05 | -1.19% | 4.13 | 4.24 | 190837 | 7939 | 2.47% |
| 2026-02-25 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.28 | 286415 | 12098 | 3.71% |
| 2026-02-24 | 4.07 | 4.15 | 0.11 | 2.72% | 4.07 | 4.17 | 240343 | 9946 | 3.11% |
| 2026-02-13 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.13 | 197368 | 8037 | 2.56% |
| 2026-02-12 | 4.14 | 4.10 | -0.08 | -1.91% | 4.10 | 4.20 | 300497 | 12463 | 3.89% |
| 2026-02-11 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.26 | 326390 | 13766 | 4.23% |
| 2026-02-10 | 4.17 | 4.14 | -0.03 | -0.72% | 4.11 | 4.20 | 268880 | 11169 | 3.48% |
| 2026-02-09 | 4.09 | 4.17 | 0.13 | 3.22% | 4.08 | 4.24 | 399138 | 16667 | 5.17% |
| 2026-02-06 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.09 | 192622 | 7822 | 2.49% |
| 2026-02-05 | 4.06 | 4.05 | -0.04 | -0.98% | 4.03 | 4.09 | 226780 | 9196 | 2.94% |
| 2026-02-04 | 3.99 | 4.09 | 0.11 | 2.76% | 3.98 | 4.13 | 416452 | 16963 | 5.39% |
| 2026-02-03 | 3.93 | 3.98 | 0.09 | 2.31% | 3.91 | 3.98 | 161908 | 6403 | 2.10% |
| 2026-02-02 | 3.91 | 3.89 | -0.03 | -0.77% | 3.89 | 3.98 | 157676 | 6207 | 2.04% |
| 2026-01-30 | 3.91 | 3.92 | 0.00 | 0.00% | 3.86 | 3.95 | 162000 | 6325 | 2.10% |
| 2026-01-29 | 3.96 | 3.92 | -0.05 | -1.26% | 3.90 | 3.99 | 179039 | 7056 | 2.32% |
| 2026-01-28 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.03 | 187677 | 7482 | 2.43% |