当前时间：2026-05-06 15:19:05 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 3.83 | 3.78 | -0.05 | -1.31% | 3.76 | 3.84 | 134506 | 5094 | 0.81% |
| 2026-04-29 | 3.75 | 3.83 | 0.08 | 2.13% | 3.72 | 3.85 | 178164 | 6797 | 1.07% |
| 2026-04-28 | 3.66 | 3.75 | 0.07 | 1.90% | 3.66 | 3.78 | 161224 | 6013 | 0.97% |
| 2026-04-27 | 3.70 | 3.68 | -0.05 | -1.34% | 3.60 | 3.71 | 164014 | 5995 | 0.99% |
| 2026-04-24 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 97132 | 3627 | 0.59% |
| 2026-04-23 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.75 | 102217 | 3808 | 0.62% |
| 2026-04-22 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.75 | 71079 | 2652 | 0.43% |
| 2026-04-21 | 3.77 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 100202 | 3758 | 0.60% |
| 2026-04-20 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.79 | 83959 | 3170 | 0.51% |
| 2026-04-17 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.84 | 113905 | 4310 | 0.69% |
| 2026-04-16 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.87 | 97700 | 3744 | 0.59% |
| 2026-04-15 | 3.84 | 3.81 | -0.03 | -0.78% | 3.80 | 3.87 | 97804 | 3745 | 0.59% |
| 2026-04-14 | 3.83 | 3.84 | 0.02 | 0.52% | 3.80 | 3.89 | 152050 | 5836 | 0.92% |
| 2026-04-13 | 3.82 | 3.82 | -0.02 | -0.52% | 3.80 | 3.88 | 120204 | 4613 | 0.73% |
| 2026-04-10 | 3.79 | 3.84 | 0.06 | 1.59% | 3.79 | 3.86 | 110675 | 4247 | 0.67% |
| 2026-04-09 | 3.84 | 3.78 | -0.08 | -2.07% | 3.77 | 3.85 | 118772 | 4512 | 0.72% |
| 2026-04-08 | 3.84 | 3.86 | 0.07 | 1.85% | 3.82 | 3.86 | 144178 | 5547 | 0.87% |
| 2026-04-07 | 3.73 | 3.79 | 0.10 | 2.71% | 3.73 | 3.79 | 109810 | 4138 | 0.66% |
| 2026-04-03 | 3.77 | 3.69 | -0.08 | -2.12% | 3.68 | 3.78 | 93269 | 3459 | 0.56% |
| 2026-04-02 | 3.81 | 3.77 | -0.05 | -1.31% | 3.75 | 3.82 | 117482 | 4440 | 0.71% |
| 2026-04-01 | 3.84 | 3.82 | 0.01 | 0.26% | 3.79 | 3.87 | 110648 | 4228 | 0.67% |
| 2026-03-31 | 3.85 | 3.81 | -0.06 | -1.55% | 3.80 | 3.92 | 155833 | 6001 | 0.94% |
| 2026-03-30 | 3.81 | 3.87 | 0.02 | 0.52% | 3.80 | 3.89 | 218478 | 8415 | 1.32% |
| 2026-03-27 | 3.80 | 3.85 | -0.03 | -0.77% | 3.80 | 3.88 | 239176 | 9162 | 1.44% |
| 2026-03-26 | 3.76 | 3.88 | 0.11 | 2.92% | 3.73 | 4.07 | 447138 | 17458 | 2.70% |
| 2026-03-25 | 3.70 | 3.77 | 0.07 | 1.89% | 3.68 | 3.79 | 170808 | 6410 | 1.03% |
| 2026-03-24 | 3.67 | 3.70 | 0.10 | 2.78% | 3.60 | 3.71 | 182670 | 6688 | 1.10% |
| 2026-03-23 | 3.76 | 3.60 | -0.21 | -5.51% | 3.57 | 3.76 | 268127 | 9832 | 1.62% |
| 2026-03-20 | 3.90 | 3.81 | -0.09 | -2.31% | 3.80 | 3.93 | 184786 | 7109 | 1.11% |
| 2026-03-19 | 3.97 | 3.90 | -0.09 | -2.26% | 3.89 | 3.98 | 197735 | 7767 | 1.19% |
| 2026-03-18 | 4.03 | 3.99 | -0.04 | -0.99% | 3.96 | 4.05 | 249829 | 9967 | 1.51% |
| 2026-03-17 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.09 | 165765 | 6722 | 1.00% |
| 2026-03-16 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 175689 | 7112 | 1.06% |
| 2026-03-13 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.13 | 206221 | 8448 | 1.24% |
| 2026-03-12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 198027 | 8100 | 1.19% |
| 2026-03-11 | 4.09 | 4.08 | -0.01 | -0.24% | 4.05 | 4.09 | 141413 | 5762 | 0.85% |
| 2026-03-10 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.13 | 179216 | 7343 | 1.08% |
| 2026-03-09 | 4.06 | 4.09 | -0.01 | -0.24% | 4.05 | 4.11 | 186719 | 7611 | 1.13% |
| 2026-03-06 | 4.02 | 4.10 | 0.08 | 1.99% | 4.00 | 4.11 | 204722 | 8326 | 1.24% |
| 2026-03-05 | 4.06 | 4.02 | -0.01 | -0.25% | 4.01 | 4.08 | 223416 | 9004 | 1.35% |
| 2026-03-04 | 4.01 | 4.03 | 0.00 | 0.00% | 3.99 | 4.08 | 242706 | 9791 | 1.46% |
| 2026-03-03 | 4.16 | 4.03 | -0.14 | -3.36% | 4.02 | 4.19 | 333988 | 13684 | 2.01% |
| 2026-03-02 | 4.19 | 4.17 | -0.06 | -1.42% | 4.12 | 4.22 | 289363 | 12074 | 1.75% |
| 2026-02-27 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.24 | 291425 | 12260 | 1.76% |
| 2026-02-26 | 4.15 | 4.18 | 0.04 | 0.97% | 4.11 | 4.21 | 257861 | 10703 | 1.56% |
| 2026-02-25 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.16 | 199403 | 8253 | 1.20% |
| 2026-02-24 | 4.06 | 4.09 | 0.07 | 1.74% | 4.05 | 4.10 | 169688 | 6931 | 1.02% |
| 2026-02-13 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.10 | 197478 | 8024 | 1.19% |
| 2026-02-12 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.14 | 164701 | 6755 | 0.99% |
| 2026-02-11 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.16 | 156841 | 6492 | 0.95% |
| 2026-02-10 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.15 | 130600 | 5387 | 0.79% |
| 2026-02-09 | 4.12 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 151039 | 6224 | 0.91% |
| 2026-02-06 | 4.08 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 158319 | 6492 | 0.96% |
| 2026-02-05 | 4.11 | 4.11 | -0.02 | -0.48% | 4.08 | 4.14 | 161169 | 6618 | 0.97% |
| 2026-02-04 | 4.08 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 188804 | 7761 | 1.14% |
| 2026-02-03 | 4.10 | 4.09 | 0.02 | 0.49% | 4.05 | 4.12 | 256996 | 10493 | 1.55% |
| 2026-02-02 | 4.24 | 4.07 | -0.19 | -4.46% | 4.05 | 4.25 | 418825 | 17355 | 2.53% |
| 2026-01-30 | 4.32 | 4.26 | -0.09 | -2.07% | 4.22 | 4.33 | 291915 | 12469 | 1.76% |
| 2026-01-29 | 4.34 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 385684 | 16799 | 2.33% |
| 2026-01-28 | 4.33 | 4.39 | 0.07 | 1.62% | 4.28 | 4.47 | 512282 | 22478 | 3.09% |
| 2026-01-27 | 4.36 | 4.32 | -0.04 | -0.92% | 4.26 | 4.36 | 262578 | 11276 | 1.58% |
| 2026-01-26 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.40 | 298045 | 12949 | 1.80% |