当前时间：2026-05-08 13:39:56 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.14 | 4.11 | -0.04 | -0.96% | 4.11 | 4.16 | 112451 | 4635 | 1.16% |
| 2026-05-06 | 4.17 | 4.15 | 0.02 | 0.48% | 4.13 | 4.17 | 104731 | 4345 | 1.08% |
| 2026-04-30 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.17 | 92140 | 3813 | 0.95% |
| 2026-04-29 | 4.09 | 4.14 | 0.03 | 0.73% | 4.08 | 4.15 | 85556 | 3535 | 0.88% |
| 2026-04-28 | 4.15 | 4.11 | -0.05 | -1.20% | 4.08 | 4.17 | 121896 | 5019 | 1.26% |
| 2026-04-27 | 4.07 | 4.16 | 0.09 | 2.21% | 4.05 | 4.16 | 132750 | 5468 | 1.37% |
| 2026-04-24 | 4.07 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 89031 | 3627 | 0.92% |
| 2026-04-23 | 4.15 | 4.10 | -0.03 | -0.73% | 4.09 | 4.15 | 84831 | 3487 | 0.88% |
| 2026-04-22 | 4.14 | 4.13 | -0.01 | -0.24% | 4.10 | 4.14 | 68281 | 2812 | 0.71% |
| 2026-04-21 | 4.18 | 4.14 | -0.04 | -0.96% | 4.11 | 4.20 | 102085 | 4228 | 1.05% |
| 2026-04-20 | 4.17 | 4.18 | 0.00 | 0.00% | 4.15 | 4.19 | 77293 | 3222 | 0.80% |
| 2026-04-17 | 4.24 | 4.18 | -0.07 | -1.65% | 4.16 | 4.24 | 146317 | 6117 | 1.51% |
| 2026-04-16 | 4.28 | 4.25 | -0.06 | -1.39% | 4.22 | 4.30 | 225301 | 9575 | 2.33% |
| 2026-04-15 | 4.27 | 4.31 | 0.08 | 1.89% | 4.21 | 4.33 | 323747 | 13878 | 3.34% |
| 2026-04-14 | 4.18 | 4.23 | 0.07 | 1.68% | 4.14 | 4.23 | 135979 | 5679 | 1.40% |
| 2026-04-13 | 4.15 | 4.16 | -0.02 | -0.48% | 4.11 | 4.17 | 150269 | 6211 | 1.55% |
| 2026-04-10 | 4.17 | 4.18 | 0.02 | 0.48% | 4.14 | 4.24 | 173716 | 7278 | 1.79% |
| 2026-04-09 | 4.23 | 4.16 | -0.11 | -2.58% | 4.15 | 4.33 | 315064 | 13359 | 3.25% |
| 2026-04-08 | 4.28 | 4.27 | -0.01 | -0.23% | 4.22 | 4.33 | 293054 | 12488 | 3.03% |
| 2026-04-07 | 4.18 | 4.28 | 0.12 | 2.88% | 4.08 | 4.29 | 277900 | 11733 | 2.87% |
| 2026-04-03 | 4.23 | 4.16 | -0.13 | -3.03% | 4.14 | 4.27 | 267748 | 11225 | 2.77% |
| 2026-04-02 | 4.22 | 4.29 | 0.06 | 1.42% | 4.21 | 4.32 | 331865 | 14151 | 3.43% |
| 2026-04-01 | 4.13 | 4.23 | 0.14 | 3.42% | 4.09 | 4.24 | 322188 | 13493 | 3.33% |
| 2026-03-31 | 4.11 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 172017 | 7078 | 1.78% |
| 2026-03-30 | 4.04 | 4.12 | 0.03 | 0.73% | 4.02 | 4.12 | 160988 | 6589 | 1.66% |
| 2026-03-27 | 3.90 | 4.09 | 0.15 | 3.81% | 3.89 | 4.09 | 205351 | 8251 | 2.12% |
| 2026-03-26 | 3.98 | 3.94 | -0.04 | -1.01% | 3.92 | 4.03 | 128501 | 5101 | 1.33% |
| 2026-03-25 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.00 | 155536 | 6174 | 1.61% |
| 2026-03-24 | 3.88 | 3.95 | 0.14 | 3.67% | 3.83 | 3.95 | 152398 | 5931 | 1.57% |
| 2026-03-23 | 4.04 | 3.81 | -0.27 | -6.62% | 3.78 | 4.04 | 232995 | 9109 | 2.41% |
| 2026-03-20 | 4.15 | 4.08 | -0.07 | -1.69% | 4.08 | 4.20 | 125101 | 5175 | 1.29% |
| 2026-03-19 | 4.23 | 4.15 | -0.10 | -2.35% | 4.14 | 4.24 | 155000 | 6487 | 1.60% |
| 2026-03-18 | 4.25 | 4.25 | -0.01 | -0.23% | 4.21 | 4.27 | 118967 | 5039 | 1.23% |
| 2026-03-17 | 4.28 | 4.26 | -0.02 | -0.47% | 4.25 | 4.32 | 137803 | 5915 | 1.42% |
| 2026-03-16 | 4.26 | 4.28 | 0.01 | 0.23% | 4.25 | 4.29 | 101168 | 4322 | 1.04% |
| 2026-03-13 | 4.26 | 4.27 | 0.00 | 0.00% | 4.25 | 4.32 | 130677 | 5603 | 1.35% |
| 2026-03-12 | 4.28 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 105118 | 4494 | 1.09% |
| 2026-03-11 | 4.33 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 120213 | 5162 | 1.24% |
| 2026-03-10 | 4.31 | 4.32 | 0.03 | 0.70% | 4.30 | 4.34 | 136769 | 5910 | 1.41% |
| 2026-03-09 | 4.29 | 4.29 | -0.02 | -0.46% | 4.25 | 4.32 | 141844 | 6070 | 1.46% |
| 2026-03-06 | 4.22 | 4.31 | 0.07 | 1.65% | 4.21 | 4.32 | 132540 | 5686 | 1.37% |
| 2026-03-05 | 4.25 | 4.24 | 0.06 | 1.44% | 4.22 | 4.27 | 103596 | 4395 | 1.07% |
| 2026-03-04 | 4.22 | 4.18 | -0.06 | -1.42% | 4.15 | 4.25 | 174105 | 7302 | 1.80% |
| 2026-03-03 | 4.34 | 4.24 | -0.10 | -2.30% | 4.24 | 4.37 | 207216 | 8924 | 2.14% |
| 2026-03-02 | 4.42 | 4.34 | -0.12 | -2.69% | 4.32 | 4.42 | 213946 | 9340 | 2.21% |
| 2026-02-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.46 | 127808 | 5686 | 1.32% |
| 2026-02-26 | 4.46 | 4.44 | -0.02 | -0.45% | 4.43 | 4.48 | 113350 | 5040 | 1.17% |
| 2026-02-25 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.47 | 183323 | 8154 | 1.89% |
| 2026-02-24 | 4.38 | 4.41 | 0.05 | 1.15% | 4.37 | 4.42 | 100642 | 4430 | 1.04% |
| 2026-02-13 | 4.41 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 108822 | 4781 | 1.12% |
| 2026-02-12 | 4.46 | 4.40 | -0.05 | -1.12% | 4.40 | 4.46 | 144055 | 6368 | 1.49% |
| 2026-02-11 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.48 | 134408 | 5989 | 1.39% |
| 2026-02-10 | 4.47 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 145123 | 6488 | 1.50% |
| 2026-02-09 | 4.47 | 4.48 | 0.03 | 0.67% | 4.45 | 4.48 | 142236 | 6352 | 1.47% |
| 2026-02-06 | 4.44 | 4.45 | 0.02 | 0.45% | 4.44 | 4.48 | 175939 | 7856 | 1.82% |
| 2026-02-05 | 4.46 | 4.43 | -0.05 | -1.12% | 4.43 | 4.48 | 124198 | 5532 | 1.28% |
| 2026-02-04 | 4.43 | 4.48 | 0.05 | 1.13% | 4.41 | 4.48 | 157570 | 7004 | 1.63% |
| 2026-02-03 | 4.40 | 4.43 | 0.06 | 1.37% | 4.38 | 4.44 | 135557 | 5976 | 1.40% |
| 2026-02-02 | 4.44 | 4.37 | -0.12 | -2.67% | 4.36 | 4.47 | 233493 | 10340 | 2.41% |
| 2026-01-30 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 196692 | 8863 | 2.03% |
| 2026-01-29 | 4.56 | 4.52 | -0.06 | -1.31% | 4.48 | 4.57 | 311926 | 14128 | 3.22% |
| 2026-01-28 | 4.68 | 4.58 | -0.09 | -1.93% | 4.57 | 4.68 | 329738 | 15154 | 3.41% |