当前时间：2026-05-08 12:47:46 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 3.89 | 3.89 | -0.01 | -0.26% | 3.88 | 3.90 | 69779 | 2713 | 0.43% |
| 2026-05-06 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.90 | 83123 | 3231 | 0.52% |
| 2026-04-30 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.91 | 83220 | 3231 | 0.52% |
| 2026-04-29 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.91 | 84220 | 3278 | 0.52% |
| 2026-04-28 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.88 | 91048 | 3515 | 0.57% |
| 2026-04-27 | 3.82 | 3.86 | 0.06 | 1.58% | 3.81 | 3.87 | 114115 | 4382 | 0.71% |
| 2026-04-24 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.83 | 105403 | 4011 | 0.65% |
| 2026-04-23 | 3.86 | 3.82 | -0.04 | -1.04% | 3.79 | 3.86 | 144793 | 5540 | 0.90% |
| 2026-04-22 | 3.86 | 3.86 | -0.02 | -0.52% | 3.85 | 3.88 | 46716 | 1802 | 0.29% |
| 2026-04-21 | 3.85 | 3.88 | 0.01 | 0.26% | 3.85 | 3.88 | 73316 | 2831 | 0.46% |
| 2026-04-20 | 3.86 | 3.87 | -0.03 | -0.77% | 3.84 | 3.87 | 118779 | 4578 | 0.74% |
| 2026-04-17 | 3.88 | 3.90 | 0.03 | 0.78% | 3.86 | 3.95 | 139205 | 5426 | 0.86% |
| 2026-04-16 | 3.87 | 3.87 | 0.00 | 0.00% | 3.85 | 3.88 | 68397 | 2644 | 0.42% |
| 2026-04-15 | 3.87 | 3.87 | 0.01 | 0.26% | 3.85 | 3.88 | 80245 | 3101 | 0.50% |
| 2026-04-14 | 3.85 | 3.86 | 0.02 | 0.52% | 3.83 | 3.86 | 61428 | 2361 | 0.38% |
| 2026-04-13 | 3.84 | 3.84 | -0.02 | -0.52% | 3.82 | 3.84 | 59989 | 2298 | 0.37% |
| 2026-04-10 | 3.86 | 3.86 | 0.03 | 0.78% | 3.84 | 3.87 | 85258 | 3287 | 0.53% |
| 2026-04-09 | 3.88 | 3.83 | -0.07 | -1.79% | 3.82 | 3.88 | 120306 | 4626 | 0.75% |
| 2026-04-08 | 3.85 | 3.90 | 0.08 | 2.09% | 3.84 | 3.95 | 176033 | 6851 | 1.09% |
| 2026-04-07 | 3.79 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 63926 | 2429 | 0.40% |
| 2026-04-03 | 3.88 | 3.80 | -0.08 | -2.06% | 3.78 | 3.88 | 105173 | 4013 | 0.65% |
| 2026-04-02 | 3.91 | 3.88 | -0.04 | -1.02% | 3.86 | 3.92 | 85708 | 3331 | 0.53% |
| 2026-04-01 | 3.94 | 3.92 | 0.00 | 0.00% | 3.90 | 3.96 | 83447 | 3265 | 0.52% |
| 2026-03-31 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.96 | 95221 | 3748 | 0.59% |
| 2026-03-30 | 3.89 | 3.92 | 0.00 | 0.00% | 3.85 | 3.92 | 67063 | 2609 | 0.42% |
| 2026-03-27 | 3.91 | 3.92 | -0.01 | -0.25% | 3.88 | 3.94 | 125940 | 4916 | 0.78% |
| 2026-03-26 | 3.92 | 3.93 | 0.00 | 0.00% | 3.90 | 3.97 | 160854 | 6338 | 1.00% |
| 2026-03-25 | 3.83 | 3.93 | 0.10 | 2.61% | 3.81 | 3.94 | 188874 | 7341 | 1.17% |
| 2026-03-24 | 3.81 | 3.83 | 0.06 | 1.59% | 3.76 | 3.84 | 130539 | 4956 | 0.81% |
| 2026-03-23 | 3.92 | 3.77 | -0.16 | -4.07% | 3.75 | 3.93 | 266287 | 10182 | 1.65% |
| 2026-03-20 | 4.00 | 3.93 | -0.06 | -1.50% | 3.93 | 4.00 | 193498 | 7659 | 1.20% |
| 2026-03-19 | 3.99 | 3.99 | -0.03 | -0.75% | 3.98 | 4.03 | 124310 | 4974 | 0.77% |
| 2026-03-18 | 4.05 | 4.02 | -0.04 | -0.99% | 3.99 | 4.06 | 170786 | 6855 | 1.06% |
| 2026-03-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.09 | 148338 | 6039 | 0.92% |
| 2026-03-16 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 140737 | 5713 | 0.87% |
| 2026-03-13 | 4.08 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 203177 | 8280 | 1.26% |
| 2026-03-12 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 188967 | 7701 | 1.17% |
| 2026-03-11 | 4.04 | 4.06 | 0.02 | 0.50% | 4.00 | 4.06 | 166706 | 6722 | 1.04% |
| 2026-03-10 | 4.06 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 125794 | 5077 | 0.78% |
| 2026-03-09 | 4.02 | 4.05 | 0.01 | 0.25% | 4.01 | 4.06 | 179288 | 7237 | 1.11% |
| 2026-03-06 | 3.99 | 4.04 | 0.04 | 1.00% | 3.98 | 4.05 | 143823 | 5782 | 0.89% |
| 2026-03-05 | 3.98 | 4.00 | 0.04 | 1.01% | 3.97 | 4.02 | 118809 | 4748 | 0.74% |
| 2026-03-04 | 4.03 | 3.96 | -0.08 | -1.98% | 3.95 | 4.04 | 228831 | 9118 | 1.42% |
| 2026-03-03 | 4.04 | 4.04 | 0.01 | 0.25% | 4.03 | 4.09 | 288198 | 11694 | 1.79% |
| 2026-03-02 | 4.02 | 4.03 | -0.02 | -0.49% | 4.00 | 4.07 | 196103 | 7914 | 1.22% |
| 2026-02-27 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.05 | 229818 | 9246 | 1.43% |
| 2026-02-26 | 4.01 | 4.00 | -0.01 | -0.25% | 3.98 | 4.02 | 109943 | 4391 | 0.68% |
| 2026-02-25 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.03 | 144040 | 5778 | 0.89% |
| 2026-02-24 | 3.97 | 3.98 | 0.03 | 0.76% | 3.96 | 3.99 | 91483 | 3638 | 0.57% |
| 2026-02-13 | 3.99 | 3.95 | -0.04 | -1.00% | 3.95 | 3.99 | 112464 | 4460 | 0.70% |
| 2026-02-12 | 4.04 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 144537 | 5781 | 0.90% |
| 2026-02-11 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.05 | 133310 | 5375 | 0.83% |
| 2026-02-10 | 4.04 | 4.02 | -0.01 | -0.25% | 4.01 | 4.04 | 111931 | 4500 | 0.70% |
| 2026-02-09 | 4.04 | 4.03 | 0.00 | 0.00% | 4.02 | 4.05 | 127696 | 5149 | 0.79% |
| 2026-02-06 | 4.05 | 4.03 | -0.01 | -0.25% | 4.01 | 4.05 | 116217 | 4684 | 0.72% |
| 2026-02-05 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.06 | 208077 | 8407 | 1.29% |
| 2026-02-04 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 158009 | 6327 | 0.98% |
| 2026-02-03 | 3.96 | 3.97 | 0.02 | 0.51% | 3.94 | 3.99 | 99176 | 3930 | 0.62% |
| 2026-02-02 | 4.01 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 165315 | 6601 | 1.03% |
| 2026-01-30 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.07 | 181999 | 7345 | 1.13% |
| 2026-01-29 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 199673 | 8044 | 1.24% |
| 2026-01-28 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.05 | 214906 | 8641 | 1.34% |