当前时间：2026-05-06 14:18:51 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 | 3.95 | 3.89 | -0.11 | -2.75% | 3.85 | 3.96 | 259441 | 10108 | 1.71% |
| 2026-04-29 | 3.95 | 4.00 | 0.05 | 1.27% | 3.93 | 4.02 | 259593 | 10360 | 1.71% |
| 2026-04-28 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 3.96 | 183899 | 7224 | 1.21% |
| 2026-04-27 | 3.92 | 3.95 | 0.02 | 0.51% | 3.91 | 4.00 | 216304 | 8562 | 1.43% |
| 2026-04-24 | 4.00 | 3.93 | -0.06 | -1.50% | 3.89 | 4.01 | 288926 | 11355 | 1.90% |
| 2026-04-23 | 4.00 | 3.99 | -0.03 | -0.75% | 3.94 | 4.06 | 364465 | 14546 | 2.40% |
| 2026-04-22 | 4.14 | 4.02 | -0.12 | -2.90% | 4.00 | 4.15 | 602684 | 24447 | 3.97% |
| 2026-04-21 | 3.77 | 4.14 | 0.38 | 10.11% | 3.75 | 4.14 | 490099 | 19697 | 3.23% |
| 2026-04-20 | 3.76 | 3.76 | -0.01 | -0.27% | 3.73 | 3.78 | 113118 | 4252 | 0.75% |
| 2026-04-17 | 3.84 | 3.77 | -0.08 | -2.08% | 3.76 | 3.86 | 122996 | 4661 | 0.81% |
| 2026-04-16 | 3.84 | 3.85 | 0.01 | 0.26% | 3.83 | 3.89 | 87810 | 3384 | 0.58% |
| 2026-04-15 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.91 | 115755 | 4466 | 0.76% |
| 2026-04-14 | 3.88 | 3.89 | 0.03 | 0.78% | 3.81 | 3.91 | 116039 | 4485 | 0.76% |
| 2026-04-13 | 3.91 | 3.86 | -0.06 | -1.53% | 3.84 | 3.92 | 112264 | 4339 | 0.74% |
| 2026-04-10 | 3.90 | 3.92 | 0.04 | 1.03% | 3.90 | 3.97 | 120688 | 4751 | 0.80% |
| 2026-04-09 | 3.90 | 3.88 | -0.03 | -0.77% | 3.87 | 3.94 | 126597 | 4935 | 0.83% |
| 2026-04-08 | 3.89 | 3.91 | 0.05 | 1.30% | 3.85 | 3.92 | 172004 | 6680 | 1.13% |
| 2026-04-07 | 3.71 | 3.86 | 0.14 | 3.76% | 3.68 | 3.89 | 187849 | 7138 | 1.24% |
| 2026-04-03 | 3.84 | 3.72 | -0.10 | -2.62% | 3.70 | 3.85 | 116270 | 4366 | 0.77% |
| 2026-04-02 | 3.83 | 3.82 | -0.01 | -0.26% | 3.78 | 3.85 | 120884 | 4612 | 0.80% |
| 2026-04-01 | 3.84 | 3.83 | 0.05 | 1.32% | 3.79 | 3.86 | 127027 | 4860 | 0.84% |
| 2026-03-31 | 3.85 | 3.78 | -0.09 | -2.33% | 3.77 | 3.90 | 139344 | 5342 | 0.92% |
| 2026-03-30 | 3.78 | 3.87 | 0.05 | 1.31% | 3.77 | 3.88 | 126994 | 4878 | 0.84% |
| 2026-03-27 | 3.71 | 3.82 | 0.08 | 2.14% | 3.68 | 3.83 | 158743 | 5991 | 1.05% |
| 2026-03-26 | 3.75 | 3.74 | -0.01 | -0.27% | 3.73 | 3.83 | 155138 | 5849 | 1.02% |
| 2026-03-25 | 3.67 | 3.75 | 0.08 | 2.18% | 3.67 | 3.76 | 167683 | 6235 | 1.11% |
| 2026-03-24 | 3.68 | 3.67 | 0.09 | 2.51% | 3.59 | 3.69 | 164411 | 5972 | 1.08% |
| 2026-03-23 | 3.78 | 3.58 | -0.23 | -6.04% | 3.55 | 3.78 | 292726 | 10723 | 1.93% |
| 2026-03-20 | 3.92 | 3.81 | -0.10 | -2.56% | 3.81 | 3.93 | 199471 | 7709 | 1.32% |
| 2026-03-19 | 4.02 | 3.91 | -0.13 | -3.22% | 3.90 | 4.02 | 193464 | 7651 | 1.28% |
| 2026-03-18 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.08 | 178605 | 7198 | 1.18% |
| 2026-03-17 | 4.14 | 4.05 | -0.07 | -1.70% | 4.05 | 4.17 | 188268 | 7720 | 1.24% |
| 2026-03-16 | 4.22 | 4.12 | -0.08 | -1.90% | 4.09 | 4.26 | 244968 | 10186 | 1.61% |
| 2026-03-13 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.28 | 261246 | 11056 | 1.72% |
| 2026-03-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 242180 | 10250 | 1.60% |
| 2026-03-11 | 4.20 | 4.23 | 0.04 | 0.95% | 4.15 | 4.24 | 227131 | 9532 | 1.50% |
| 2026-03-10 | 4.20 | 4.19 | 0.00 | 0.00% | 4.16 | 4.25 | 259654 | 10903 | 1.71% |
| 2026-03-09 | 4.30 | 4.19 | -0.12 | -2.78% | 4.17 | 4.38 | 420983 | 17786 | 2.78% |
| 2026-03-06 | 4.20 | 4.31 | 0.10 | 2.38% | 4.17 | 4.32 | 323454 | 13789 | 2.13% |
| 2026-03-05 | 4.25 | 4.21 | 0.03 | 0.72% | 4.16 | 4.27 | 189428 | 7964 | 1.25% |
| 2026-03-04 | 4.14 | 4.18 | 0.02 | 0.48% | 4.13 | 4.26 | 309714 | 13016 | 2.04% |
| 2026-03-03 | 4.23 | 4.16 | -0.05 | -1.19% | 4.15 | 4.28 | 296913 | 12477 | 1.96% |
| 2026-03-02 | 4.15 | 4.21 | -0.01 | -0.24% | 4.11 | 4.26 | 217595 | 9122 | 1.43% |
| 2026-02-27 | 4.20 | 4.22 | -0.01 | -0.24% | 4.18 | 4.25 | 176368 | 7413 | 1.16% |
| 2026-02-26 | 4.25 | 4.23 | -0.01 | -0.24% | 4.18 | 4.26 | 192433 | 8108 | 1.27% |
| 2026-02-25 | 4.16 | 4.24 | 0.09 | 2.17% | 4.16 | 4.29 | 352483 | 14926 | 2.32% |
| 2026-02-24 | 4.10 | 4.15 | 0.06 | 1.47% | 4.10 | 4.18 | 183240 | 7590 | 1.21% |
| 2026-02-13 | 4.11 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 198821 | 8163 | 1.31% |
| 2026-02-12 | 4.10 | 4.13 | -0.04 | -0.96% | 4.07 | 4.22 | 381783 | 15796 | 2.52% |
| 2026-02-11 | 3.95 | 4.17 | 0.20 | 5.04% | 3.94 | 4.25 | 516694 | 21310 | 3.41% |
| 2026-02-10 | 4.00 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 133685 | 5298 | 0.88% |
| 2026-02-09 | 3.98 | 4.00 | 0.06 | 1.52% | 3.94 | 4.01 | 174764 | 6941 | 1.15% |
| 2026-02-06 | 3.92 | 3.94 | 0.01 | 0.25% | 3.90 | 3.99 | 158429 | 6266 | 1.04% |
| 2026-02-05 | 3.99 | 3.93 | -0.09 | -2.24% | 3.92 | 4.05 | 179081 | 7090 | 1.18% |
| 2026-02-04 | 3.97 | 4.02 | 0.05 | 1.26% | 3.94 | 4.02 | 192972 | 7707 | 1.27% |
| 2026-02-03 | 3.95 | 3.97 | 0.07 | 1.79% | 3.90 | 3.98 | 230153 | 9094 | 1.52% |
| 2026-02-02 | 4.15 | 3.90 | -0.31 | -7.36% | 3.90 | 4.15 | 516010 | 20600 | 3.40% |
| 2026-01-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.09 | 4.23 | 346270 | 14430 | 2.28% |
| 2026-01-29 | 4.15 | 4.16 | -0.01 | -0.24% | 4.12 | 4.21 | 290164 | 12093 | 1.91% |
| 2026-01-28 | 4.07 | 4.17 | 0.10 | 2.46% | 4.04 | 4.20 | 368199 | 15269 | 2.43% |
| 2026-01-27 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.13 | 238926 | 9702 | 1.58% |
| 2026-01-26 | 4.08 | 4.12 | 0.04 | 0.98% | 4.07 | 4.16 | 294399 | 12106 | 1.94% |