当前时间：2026-05-07 02:48:41 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 | 4.00 | 4.02 | -0.02 | -0.50% | 3.93 | 4.04 | 245387 | 9787 | 1.09% |
| 2026-04-30 | 3.89 | 4.04 | 0.21 | 5.48% | 3.89 | 4.07 | 537683 | 21599 | 2.39% |
| 2026-04-29 | 3.77 | 3.83 | 0.06 | 1.59% | 3.76 | 3.84 | 116005 | 4425 | 0.52% |
| 2026-04-28 | 3.73 | 3.77 | 0.04 | 1.07% | 3.72 | 3.78 | 116223 | 4372 | 0.52% |
| 2026-04-27 | 3.74 | 3.73 | -0.02 | -0.53% | 3.71 | 3.78 | 162770 | 6087 | 0.72% |
| 2026-04-24 | 3.78 | 3.75 | -0.06 | -1.57% | 3.73 | 3.79 | 179586 | 6748 | 0.80% |
| 2026-04-23 | 3.79 | 3.81 | -0.01 | -0.26% | 3.73 | 3.81 | 153151 | 5778 | 0.68% |
| 2026-04-22 | 3.83 | 3.82 | -0.01 | -0.26% | 3.81 | 3.85 | 101072 | 3865 | 0.45% |
| 2026-04-21 | 3.80 | 3.83 | 0.03 | 0.79% | 3.80 | 3.85 | 126268 | 4836 | 0.56% |
| 2026-04-20 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.81 | 73952 | 2802 | 0.33% |
| 2026-04-17 | 3.84 | 3.80 | -0.03 | -0.78% | 3.79 | 3.84 | 113463 | 4326 | 0.50% |
| 2026-04-16 | 3.84 | 3.83 | -0.01 | -0.26% | 3.79 | 3.85 | 109726 | 4193 | 0.49% |
| 2026-04-15 | 3.79 | 3.84 | 0.06 | 1.59% | 3.78 | 3.85 | 147168 | 5617 | 0.65% |
| 2026-04-14 | 3.80 | 3.78 | 0.00 | 0.00% | 3.76 | 3.81 | 92402 | 3494 | 0.41% |
| 2026-04-13 | 3.82 | 3.78 | -0.03 | -0.79% | 3.76 | 3.82 | 79956 | 3021 | 0.36% |
| 2026-04-10 | 3.79 | 3.81 | 0.03 | 0.79% | 3.79 | 3.84 | 98638 | 3766 | 0.44% |
| 2026-04-09 | 3.84 | 3.78 | -0.08 | -2.07% | 3.77 | 3.86 | 94879 | 3606 | 0.42% |
| 2026-04-08 | 3.78 | 3.86 | 0.11 | 2.93% | 3.78 | 3.86 | 110908 | 4240 | 0.49% |
| 2026-04-07 | 3.77 | 3.75 | -0.03 | -0.79% | 3.70 | 3.78 | 94955 | 3562 | 0.42% |
| 2026-04-03 | 3.86 | 3.78 | -0.06 | -1.56% | 3.78 | 3.87 | 104277 | 3972 | 0.46% |
| 2026-04-02 | 3.87 | 3.84 | -0.04 | -1.03% | 3.84 | 3.90 | 111338 | 4298 | 0.50% |
| 2026-04-01 | 3.91 | 3.88 | 0.01 | 0.26% | 3.87 | 3.93 | 125531 | 4881 | 0.56% |
| 2026-03-31 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.98 | 180575 | 7087 | 0.80% |
| 2026-03-30 | 3.88 | 3.90 | 0.00 | 0.00% | 3.81 | 3.92 | 150135 | 5808 | 0.67% |
| 2026-03-27 | 3.94 | 3.90 | -0.04 | -1.02% | 3.85 | 3.94 | 145059 | 5646 | 0.65% |
| 2026-03-26 | 3.97 | 3.94 | -0.04 | -1.01% | 3.92 | 4.01 | 174032 | 6919 | 0.77% |
| 2026-03-25 | 3.91 | 3.98 | 0.09 | 2.31% | 3.86 | 4.00 | 207270 | 8196 | 0.92% |
| 2026-03-24 | 3.86 | 3.89 | 0.07 | 1.83% | 3.82 | 3.90 | 165556 | 6408 | 0.74% |
| 2026-03-23 | 4.07 | 3.82 | -0.26 | -6.37% | 3.78 | 4.07 | 238998 | 9322 | 1.06% |
| 2026-03-20 | 4.12 | 4.08 | -0.02 | -0.49% | 4.08 | 4.16 | 148793 | 6131 | 0.66% |
| 2026-03-19 | 4.13 | 4.10 | -0.05 | -1.20% | 4.10 | 4.18 | 129583 | 5364 | 0.58% |
| 2026-03-18 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 127797 | 5307 | 0.57% |
| 2026-03-17 | 4.18 | 4.19 | 0.01 | 0.24% | 4.18 | 4.24 | 132092 | 5564 | 0.59% |
| 2026-03-16 | 4.18 | 4.18 | -0.01 | -0.24% | 4.17 | 4.22 | 142527 | 5980 | 0.63% |
| 2026-03-13 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 138027 | 5796 | 0.61% |
| 2026-03-12 | 4.12 | 4.20 | 0.07 | 1.69% | 4.12 | 4.21 | 256187 | 10702 | 1.14% |
| 2026-03-11 | 4.09 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 165387 | 6773 | 0.74% |
| 2026-03-10 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 113679 | 4644 | 0.51% |
| 2026-03-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.05 | 4.10 | 131298 | 5353 | 0.58% |
| 2026-03-06 | 4.03 | 4.08 | 0.05 | 1.24% | 4.02 | 4.09 | 154911 | 6295 | 0.69% |
| 2026-03-05 | 4.07 | 4.03 | -0.02 | -0.49% | 4.03 | 4.08 | 136843 | 5547 | 0.61% |
| 2026-03-04 | 4.13 | 4.05 | -0.09 | -2.17% | 4.03 | 4.13 | 189203 | 7702 | 0.84% |
| 2026-03-03 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 207233 | 8602 | 0.92% |
| 2026-03-02 | 4.12 | 4.13 | -0.01 | -0.24% | 4.09 | 4.16 | 173760 | 7166 | 0.77% |
| 2026-02-27 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 141866 | 5857 | 0.63% |
| 2026-02-26 | 4.10 | 4.09 | -0.02 | -0.49% | 4.06 | 4.13 | 138842 | 5676 | 0.62% |
| 2026-02-25 | 4.09 | 4.11 | 0.02 | 0.49% | 4.09 | 4.15 | 137053 | 5654 | 0.61% |
| 2026-02-24 | 4.06 | 4.09 | 0.05 | 1.24% | 4.06 | 4.11 | 123402 | 5048 | 0.55% |
| 2026-02-13 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.10 | 102796 | 4179 | 0.46% |
| 2026-02-12 | 4.14 | 4.08 | -0.05 | -1.21% | 4.07 | 4.14 | 163592 | 6707 | 0.73% |
| 2026-02-11 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.18 | 112499 | 4652 | 0.50% |
| 2026-02-10 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.17 | 161505 | 6651 | 0.72% |
| 2026-02-09 | 4.10 | 4.10 | 0.02 | 0.49% | 4.08 | 4.12 | 121765 | 4991 | 0.54% |
| 2026-02-06 | 4.07 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 132238 | 5411 | 0.59% |
| 2026-02-05 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 187578 | 7658 | 0.83% |
| 2026-02-04 | 3.99 | 4.07 | 0.07 | 1.75% | 3.99 | 4.08 | 187478 | 7584 | 0.83% |
| 2026-02-03 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 159521 | 6385 | 0.71% |
| 2026-02-02 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.12 | 224629 | 9132 | 1.00% |
| 2026-01-30 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.16 | 274715 | 11256 | 1.22% |
| 2026-01-29 | 4.26 | 4.09 | -0.30 | -6.83% | 4.02 | 4.26 | 622009 | 25508 | 2.77% |
| 2026-01-28 | 4.34 | 4.39 | 0.05 | 1.15% | 4.34 | 4.41 | 188012 | 8242 | 0.84% |
| 2026-01-27 | 4.37 | 4.34 | -0.03 | -0.69% | 4.30 | 4.37 | 158279 | 6861 | 0.70% |