当前时间：2026-05-06 14:14:17 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 | 4.08 | 4.14 | 0.06 | 1.47% | 4.08 | 4.19 | 201625 | 8360 | 4.52% |
| 2026-04-29 | 4.04 | 4.08 | 0.05 | 1.24% | 3.98 | 4.11 | 191487 | 7823 | 4.29% |
| 2026-04-28 | 3.97 | 4.03 | 0.03 | 0.75% | 3.96 | 4.07 | 230770 | 9299 | 5.17% |
| 2026-04-27 | 3.90 | 4.00 | 0.15 | 3.90% | 3.85 | 4.01 | 278020 | 10949 | 6.23% |
| 2026-04-24 | 3.70 | 3.85 | 0.14 | 3.77% | 3.70 | 3.88 | 207184 | 7887 | 4.65% |
| 2026-04-23 | 3.74 | 3.71 | -0.04 | -1.07% | 3.69 | 3.75 | 98980 | 3673 | 2.22% |
| 2026-04-22 | 3.75 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 80352 | 3017 | 1.80% |
| 2026-04-21 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.81 | 104221 | 3935 | 2.34% |
| 2026-04-20 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.77 | 95132 | 3557 | 2.13% |
| 2026-04-17 | 3.81 | 3.72 | -0.09 | -2.36% | 3.70 | 3.81 | 125943 | 4703 | 2.82% |
| 2026-04-16 | 3.77 | 3.81 | 0.06 | 1.60% | 3.73 | 3.82 | 111143 | 4199 | 2.49% |
| 2026-04-15 | 3.80 | 3.75 | -0.04 | -1.06% | 3.73 | 3.81 | 95380 | 3590 | 2.14% |
| 2026-04-14 | 3.82 | 3.79 | -0.02 | -0.52% | 3.74 | 3.83 | 92771 | 3509 | 2.08% |
| 2026-04-13 | 3.81 | 3.81 | 0.02 | 0.53% | 3.72 | 3.82 | 90576 | 3423 | 2.03% |
| 2026-04-10 | 3.83 | 3.79 | 0.02 | 0.53% | 3.78 | 3.84 | 86198 | 3280 | 1.93% |
| 2026-04-09 | 3.85 | 3.77 | -0.11 | -2.84% | 3.75 | 3.88 | 129580 | 4923 | 2.91% |
| 2026-04-08 | 3.85 | 3.88 | 0.12 | 3.19% | 3.79 | 3.88 | 132596 | 5097 | 2.97% |
| 2026-04-07 | 3.65 | 3.76 | 0.14 | 3.87% | 3.60 | 3.76 | 124546 | 4623 | 2.79% |
| 2026-04-03 | 3.77 | 3.62 | -0.17 | -4.49% | 3.61 | 3.79 | 140049 | 5136 | 3.14% |
| 2026-04-02 | 3.86 | 3.79 | -0.09 | -2.32% | 3.75 | 3.88 | 118552 | 4521 | 2.66% |
| 2026-04-01 | 3.91 | 3.88 | 0.03 | 0.78% | 3.83 | 3.95 | 107344 | 4148 | 2.41% |
| 2026-03-31 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.98 | 133572 | 5226 | 3.00% |
| 2026-03-30 | 3.84 | 3.88 | 0.01 | 0.26% | 3.79 | 3.90 | 128136 | 4934 | 2.87% |
| 2026-03-27 | 3.80 | 3.87 | 0.02 | 0.52% | 3.80 | 3.90 | 125202 | 4827 | 2.81% |
| 2026-03-26 | 3.89 | 3.85 | -0.02 | -0.52% | 3.82 | 3.96 | 135445 | 5251 | 3.04% |
| 2026-03-25 | 3.81 | 3.87 | 0.08 | 2.11% | 3.80 | 3.89 | 132970 | 5122 | 2.98% |
| 2026-03-24 | 3.70 | 3.79 | 0.19 | 5.28% | 3.63 | 3.81 | 213992 | 7985 | 4.80% |
| 2026-03-23 | 3.83 | 3.60 | -0.25 | -6.49% | 3.57 | 3.83 | 228402 | 8450 | 5.12% |
| 2026-03-20 | 3.96 | 3.85 | -0.12 | -3.02% | 3.85 | 4.06 | 218805 | 8600 | 4.91% |
| 2026-03-19 | 4.05 | 3.97 | -0.12 | -2.93% | 3.96 | 4.11 | 186440 | 7494 | 4.18% |
| 2026-03-18 | 4.09 | 4.09 | 0.04 | 0.99% | 4.03 | 4.11 | 121070 | 4919 | 2.71% |
| 2026-03-17 | 4.17 | 4.05 | -0.12 | -2.88% | 4.05 | 4.19 | 148752 | 6130 | 3.34% |
| 2026-03-16 | 4.11 | 4.17 | 0.03 | 0.72% | 4.11 | 4.21 | 127064 | 5282 | 2.85% |
| 2026-03-13 | 4.10 | 4.14 | 0.02 | 0.49% | 4.09 | 4.21 | 172101 | 7156 | 3.86% |
| 2026-03-12 | 4.22 | 4.12 | -0.10 | -2.37% | 4.11 | 4.22 | 186494 | 7761 | 4.18% |
| 2026-03-11 | 4.27 | 4.22 | -0.03 | -0.71% | 4.17 | 4.28 | 173486 | 7308 | 3.89% |
| 2026-03-10 | 4.21 | 4.25 | 0.08 | 1.92% | 4.14 | 4.26 | 185209 | 7836 | 4.15% |
| 2026-03-09 | 4.21 | 4.17 | -0.05 | -1.18% | 4.12 | 4.22 | 181828 | 7565 | 4.08% |
| 2026-03-06 | 4.16 | 4.22 | 0.07 | 1.69% | 4.11 | 4.23 | 231756 | 9703 | 5.20% |
| 2026-03-05 | 4.10 | 4.15 | 0.10 | 2.47% | 4.05 | 4.25 | 304097 | 12623 | 6.82% |
| 2026-03-04 | 4.05 | 4.05 | -0.08 | -1.94% | 3.91 | 4.09 | 296818 | 11951 | 6.66% |
| 2026-03-03 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.32 | 432896 | 18036 | 9.71% |
| 2026-03-02 | 4.16 | 4.09 | -0.17 | -3.99% | 4.04 | 4.23 | 251870 | 10355 | 5.65% |
| 2026-02-27 | 4.17 | 4.26 | 0.08 | 1.91% | 4.15 | 4.26 | 158010 | 6652 | 3.54% |
| 2026-02-26 | 4.17 | 4.18 | 0.01 | 0.24% | 4.15 | 4.23 | 137270 | 5742 | 3.08% |
| 2026-02-25 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.21 | 180024 | 7516 | 4.04% |
| 2026-02-24 | 4.10 | 4.16 | 0.10 | 2.46% | 4.06 | 4.16 | 145034 | 6006 | 3.25% |
| 2026-02-13 | 4.05 | 4.06 | 0.02 | 0.50% | 4.03 | 4.11 | 115830 | 4723 | 2.60% |
| 2026-02-12 | 4.11 | 4.04 | -0.07 | -1.70% | 4.03 | 4.14 | 138628 | 5645 | 3.11% |
| 2026-02-11 | 4.14 | 4.11 | -0.02 | -0.48% | 4.10 | 4.15 | 133246 | 5489 | 2.99% |
| 2026-02-10 | 4.13 | 4.13 | 0.01 | 0.24% | 4.11 | 4.16 | 148351 | 6142 | 3.33% |
| 2026-02-09 | 4.07 | 4.12 | 0.07 | 1.73% | 4.05 | 4.13 | 161344 | 6616 | 3.62% |
| 2026-02-06 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.08 | 137320 | 5555 | 3.08% |
| 2026-02-05 | 4.01 | 4.02 | -0.02 | -0.50% | 4.01 | 4.08 | 131567 | 5327 | 2.95% |
| 2026-02-04 | 4.01 | 4.04 | 0.04 | 1.00% | 3.99 | 4.04 | 122424 | 4928 | 2.75% |
| 2026-02-03 | 4.01 | 4.00 | 0.04 | 1.01% | 3.95 | 4.01 | 113836 | 4536 | 2.55% |
| 2026-02-02 | 3.97 | 3.96 | -0.03 | -0.75% | 3.96 | 4.06 | 201108 | 8071 | 4.51% |
| 2026-01-30 | 3.92 | 3.99 | 0.05 | 1.27% | 3.92 | 3.99 | 143748 | 5688 | 3.22% |
| 2026-01-29 | 3.96 | 3.94 | -0.02 | -0.51% | 3.91 | 4.01 | 128785 | 5099 | 2.89% |
| 2026-01-28 | 4.00 | 3.96 | -0.05 | -1.25% | 3.96 | 4.04 | 138462 | 5518 | 3.10% |
| 2026-01-27 | 4.07 | 4.01 | -0.06 | -1.47% | 3.96 | 4.08 | 166314 | 6659 | 3.73% |
| 2026-01-26 | 4.12 | 4.07 | -0.06 | -1.45% | 4.03 | 4.13 | 168103 | 6834 | 3.77% |