当前时间：2026-05-07 15:32:10 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 3.93 | 3.94 | 0.02 | 0.51% | 3.92 | 3.96 | 400448 | 15797 | 1.17% |
| 2026-04-30 | 3.95 | 3.92 | -0.04 | -1.01% | 3.90 | 3.96 | 344296 | 13510 | 1.00% |
| 2026-04-29 | 3.91 | 3.96 | 0.04 | 1.02% | 3.90 | 3.99 | 417990 | 16567 | 1.22% |
| 2026-04-28 | 4.03 | 3.92 | -0.17 | -4.16% | 3.88 | 4.04 | 786759 | 30914 | 2.29% |
| 2026-04-27 | 4.06 | 4.09 | 0.01 | 0.25% | 4.00 | 4.10 | 387292 | 15642 | 1.13% |
| 2026-04-24 | 4.03 | 4.08 | 0.04 | 0.99% | 4.00 | 4.09 | 387084 | 15661 | 1.13% |
| 2026-04-23 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.09 | 317359 | 12833 | 0.92% |
| 2026-04-22 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 226494 | 9216 | 0.66% |
| 2026-04-21 | 4.10 | 4.07 | -0.05 | -1.21% | 4.04 | 4.11 | 279712 | 11377 | 0.81% |
| 2026-04-20 | 4.03 | 4.12 | 0.10 | 2.49% | 4.01 | 4.18 | 523132 | 21403 | 1.52% |
| 2026-04-17 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.07 | 366063 | 14743 | 1.07% |
| 2026-04-16 | 4.05 | 4.06 | -0.01 | -0.25% | 4.03 | 4.07 | 386563 | 15666 | 1.13% |
| 2026-04-15 | 4.17 | 4.07 | -0.11 | -2.63% | 4.05 | 4.19 | 707229 | 29034 | 2.06% |
| 2026-04-14 | 4.06 | 4.18 | 0.22 | 5.56% | 4.04 | 4.25 | 1439447 | 60285 | 4.19% |
| 2026-04-13 | 3.90 | 3.96 | 0.04 | 1.02% | 3.88 | 3.97 | 349120 | 13758 | 1.04% |
| 2026-04-10 | 3.91 | 3.92 | 0.03 | 0.77% | 3.90 | 3.95 | 257851 | 10134 | 0.76% |
| 2026-04-09 | 3.92 | 3.89 | -0.06 | -1.52% | 3.89 | 3.99 | 286079 | 11220 | 0.85% |
| 2026-04-08 | 3.91 | 3.95 | 0.11 | 2.86% | 3.89 | 3.96 | 367284 | 14427 | 1.09% |
| 2026-04-07 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.84 | 226379 | 8636 | 0.67% |
| 2026-04-03 | 3.87 | 3.80 | -0.08 | -2.06% | 3.78 | 3.89 | 299510 | 11443 | 0.89% |
| 2026-04-02 | 3.92 | 3.88 | -0.06 | -1.52% | 3.86 | 3.94 | 271330 | 10555 | 0.80% |
| 2026-04-01 | 3.96 | 3.94 | 0.05 | 1.29% | 3.90 | 4.00 | 295208 | 11611 | 0.88% |
| 2026-03-31 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 4.01 | 334962 | 13188 | 0.99% |
| 2026-03-30 | 3.91 | 3.95 | -0.02 | -0.50% | 3.87 | 3.97 | 300461 | 11796 | 0.89% |
| 2026-03-27 | 3.92 | 3.97 | 0.01 | 0.25% | 3.90 | 3.98 | 321617 | 12718 | 0.95% |
| 2026-03-26 | 4.07 | 3.96 | -0.10 | -2.46% | 3.95 | 4.08 | 448208 | 17926 | 1.33% |
| 2026-03-25 | 3.91 | 4.06 | 0.14 | 3.57% | 3.89 | 4.11 | 610948 | 24631 | 1.81% |
| 2026-03-24 | 3.86 | 3.92 | 0.13 | 3.43% | 3.79 | 3.92 | 492030 | 18971 | 1.46% |
| 2026-03-23 | 3.95 | 3.79 | -0.20 | -5.01% | 3.75 | 3.96 | 683295 | 26313 | 2.03% |
| 2026-03-20 | 4.05 | 3.99 | -0.06 | -1.48% | 3.99 | 4.11 | 526166 | 21241 | 1.56% |
| 2026-03-19 | 4.08 | 4.05 | -0.07 | -1.70% | 4.04 | 4.13 | 376430 | 15339 | 1.12% |
| 2026-03-18 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 348524 | 14362 | 1.03% |
| 2026-03-17 | 4.21 | 4.14 | -0.06 | -1.43% | 4.14 | 4.23 | 393852 | 16481 | 1.17% |
| 2026-03-16 | 4.27 | 4.20 | -0.05 | -1.18% | 4.17 | 4.29 | 542453 | 22847 | 1.61% |
| 2026-03-13 | 4.23 | 4.25 | 0.00 | 0.00% | 4.20 | 4.32 | 679822 | 29067 | 2.02% |
| 2026-03-12 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 539613 | 22907 | 1.60% |
| 2026-03-11 | 4.23 | 4.28 | 0.07 | 1.66% | 4.17 | 4.29 | 713363 | 30352 | 2.12% |
| 2026-03-10 | 4.19 | 4.21 | -0.01 | -0.24% | 4.17 | 4.27 | 612889 | 25821 | 1.82% |
| 2026-03-09 | 4.15 | 4.22 | 0.05 | 1.20% | 4.15 | 4.30 | 875539 | 37071 | 2.60% |
| 2026-03-06 | 4.08 | 4.17 | 0.09 | 2.21% | 4.05 | 4.22 | 628785 | 26068 | 1.86% |
| 2026-03-05 | 4.03 | 4.08 | 0.10 | 2.51% | 4.02 | 4.12 | 602856 | 24563 | 1.79% |
| 2026-03-04 | 4.02 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 524667 | 21032 | 1.56% |
| 2026-03-03 | 4.14 | 4.05 | -0.08 | -1.94% | 4.03 | 4.16 | 562729 | 23013 | 1.67% |
| 2026-03-02 | 4.15 | 4.13 | -0.09 | -2.13% | 4.11 | 4.20 | 592988 | 24576 | 1.76% |
| 2026-02-27 | 4.20 | 4.22 | 0.03 | 0.72% | 4.16 | 4.27 | 693016 | 29241 | 2.06% |
| 2026-02-26 | 4.16 | 4.19 | 0.03 | 0.72% | 4.10 | 4.22 | 650520 | 27044 | 1.93% |
| 2026-02-25 | 4.06 | 4.16 | 0.11 | 2.72% | 4.05 | 4.19 | 681447 | 28274 | 2.02% |
| 2026-02-24 | 4.01 | 4.05 | 0.07 | 1.76% | 4.00 | 4.08 | 376779 | 15227 | 1.12% |
| 2026-02-13 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.04 | 271394 | 10878 | 0.80% |
| 2026-02-12 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 266190 | 10753 | 0.79% |
| 2026-02-11 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 251563 | 10233 | 0.75% |
| 2026-02-10 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 278701 | 11360 | 0.83% |
| 2026-02-09 | 4.07 | 4.08 | 0.03 | 0.74% | 4.06 | 4.09 | 262163 | 10683 | 0.78% |
| 2026-02-06 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 336607 | 13657 | 1.00% |
| 2026-02-05 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 282443 | 11431 | 0.84% |
| 2026-02-04 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.09 | 412087 | 16705 | 1.22% |
| 2026-02-03 | 4.03 | 4.03 | 0.05 | 1.26% | 4.00 | 4.07 | 321652 | 12968 | 0.95% |
| 2026-02-02 | 4.00 | 3.98 | -0.05 | -1.24% | 3.96 | 4.05 | 436229 | 17514 | 1.29% |
| 2026-01-30 | 4.09 | 4.03 | -0.08 | -1.95% | 3.99 | 4.10 | 479150 | 19323 | 1.42% |
| 2026-01-29 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.13 | 394174 | 16148 | 1.17% |
| 2026-01-28 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 350944 | 14308 | 1.04% |
| 2026-01-27 | 4.08 | 4.07 | -0.03 | -0.73% | 4.01 | 4.10 | 398993 | 16152 | 1.18% |