当前时间：2026-05-06 15:24:54 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 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.23 | 107512 | 4493 | 1.33% |
| 2026-04-29 | 4.05 | 4.15 | 0.10 | 2.47% | 4.04 | 4.19 | 131682 | 5463 | 1.63% |
| 2026-04-28 | 4.05 | 4.05 | -0.02 | -0.49% | 4.00 | 4.12 | 94231 | 3819 | 1.17% |
| 2026-04-27 | 4.05 | 4.07 | 0.00 | 0.00% | 3.97 | 4.11 | 113059 | 4561 | 1.40% |
| 2026-04-24 | 4.00 | 4.07 | 0.06 | 1.50% | 3.97 | 4.08 | 92446 | 3728 | 1.15% |
| 2026-04-23 | 4.05 | 4.01 | -0.05 | -1.23% | 3.96 | 4.06 | 85634 | 3426 | 1.06% |
| 2026-04-22 | 4.08 | 4.06 | 0.01 | 0.25% | 3.99 | 4.08 | 92240 | 3709 | 1.14% |
| 2026-04-21 | 4.07 | 4.05 | -0.02 | -0.49% | 4.01 | 4.11 | 84508 | 3428 | 1.05% |
| 2026-04-20 | 4.00 | 4.07 | 0.06 | 1.50% | 3.96 | 4.09 | 103307 | 4167 | 1.28% |
| 2026-04-17 | 4.11 | 4.01 | -0.10 | -2.43% | 3.98 | 4.11 | 106809 | 4297 | 1.32% |
| 2026-04-16 | 4.03 | 4.11 | 0.08 | 1.99% | 4.00 | 4.16 | 101645 | 4157 | 1.26% |
| 2026-04-15 | 4.11 | 4.03 | -0.07 | -1.71% | 4.00 | 4.12 | 86760 | 3516 | 1.08% |
| 2026-04-14 | 4.14 | 4.10 | -0.02 | -0.49% | 4.07 | 4.19 | 105835 | 4365 | 1.31% |
| 2026-04-13 | 4.01 | 4.12 | 0.08 | 1.98% | 3.99 | 4.13 | 107975 | 4378 | 1.34% |
| 2026-04-10 | 4.03 | 4.04 | 0.03 | 0.75% | 4.00 | 4.08 | 84860 | 3428 | 1.05% |
| 2026-04-09 | 4.09 | 4.01 | -0.08 | -1.96% | 4.00 | 4.10 | 78332 | 3158 | 0.97% |
| 2026-04-08 | 4.05 | 4.09 | 0.09 | 2.25% | 4.04 | 4.10 | 70388 | 2872 | 0.87% |
| 2026-04-07 | 3.88 | 4.00 | 0.11 | 2.83% | 3.86 | 4.01 | 89436 | 3535 | 1.11% |
| 2026-04-03 | 4.03 | 3.89 | -0.14 | -3.47% | 3.86 | 4.05 | 78256 | 3066 | 0.97% |
| 2026-04-02 | 4.08 | 4.03 | -0.05 | -1.23% | 4.00 | 4.10 | 71444 | 2889 | 0.89% |
| 2026-04-01 | 4.17 | 4.08 | -0.01 | -0.24% | 4.04 | 4.17 | 101615 | 4143 | 1.26% |
| 2026-03-31 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.19 | 67087 | 2779 | 0.83% |
| 2026-03-30 | 4.06 | 4.12 | 0.06 | 1.48% | 4.01 | 4.18 | 122947 | 5038 | 1.52% |
| 2026-03-27 | 3.94 | 4.06 | 0.07 | 1.75% | 3.94 | 4.07 | 71382 | 2881 | 0.89% |
| 2026-03-26 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.10 | 86022 | 3462 | 1.07% |
| 2026-03-25 | 3.98 | 4.03 | 0.06 | 1.51% | 3.94 | 4.06 | 92206 | 3706 | 1.14% |
| 2026-03-24 | 3.86 | 3.97 | 0.21 | 5.59% | 3.79 | 3.97 | 152856 | 5955 | 1.90% |
| 2026-03-23 | 3.92 | 3.76 | -0.20 | -5.05% | 3.72 | 3.93 | 152096 | 5831 | 1.89% |
| 2026-03-20 | 4.11 | 3.96 | -0.14 | -3.41% | 3.95 | 4.14 | 103173 | 4160 | 1.28% |
| 2026-03-19 | 4.17 | 4.10 | -0.08 | -1.91% | 4.08 | 4.20 | 95309 | 3945 | 1.18% |
| 2026-03-18 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.21 | 72342 | 3012 | 0.90% |
| 2026-03-17 | 4.26 | 4.20 | -0.05 | -1.18% | 4.18 | 4.30 | 88829 | 3772 | 1.10% |
| 2026-03-16 | 4.20 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 73014 | 3094 | 0.91% |
| 2026-03-13 | 4.22 | 4.21 | -0.02 | -0.47% | 4.20 | 4.29 | 78430 | 3333 | 0.97% |
| 2026-03-12 | 4.27 | 4.23 | -0.05 | -1.17% | 4.23 | 4.31 | 88442 | 3775 | 1.10% |
| 2026-03-11 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.31 | 76031 | 3248 | 0.94% |
| 2026-03-10 | 4.30 | 4.30 | 0.03 | 0.70% | 4.28 | 4.32 | 71120 | 3060 | 0.88% |
| 2026-03-09 | 4.29 | 4.27 | -0.03 | -0.70% | 4.20 | 4.29 | 116213 | 4931 | 1.44% |
| 2026-03-06 | 4.20 | 4.30 | 0.10 | 2.38% | 4.19 | 4.30 | 106522 | 4525 | 1.32% |
| 2026-03-05 | 4.20 | 4.20 | 0.05 | 1.20% | 4.18 | 4.26 | 99256 | 4188 | 1.23% |
| 2026-03-04 | 4.17 | 4.15 | -0.05 | -1.19% | 4.11 | 4.21 | 115510 | 4801 | 1.43% |
| 2026-03-03 | 4.33 | 4.20 | -0.10 | -2.33% | 4.19 | 4.35 | 143358 | 6122 | 1.78% |
| 2026-03-02 | 4.40 | 4.30 | -0.14 | -3.15% | 4.27 | 4.42 | 129284 | 5611 | 1.60% |
| 2026-02-27 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.48 | 75043 | 3334 | 0.93% |
| 2026-02-26 | 4.53 | 4.48 | -0.06 | -1.32% | 4.45 | 4.56 | 97156 | 4362 | 1.20% |
| 2026-02-25 | 4.52 | 4.54 | 0.03 | 0.67% | 4.51 | 4.59 | 109473 | 4988 | 1.36% |
| 2026-02-24 | 4.49 | 4.51 | 0.03 | 0.67% | 4.48 | 4.54 | 78869 | 3557 | 0.98% |
| 2026-02-13 | 4.47 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 131471 | 5902 | 1.63% |
| 2026-02-12 | 4.57 | 4.48 | -0.09 | -1.97% | 4.42 | 4.60 | 259319 | 11631 | 3.22% |
| 2026-02-11 | 4.69 | 4.57 | -0.13 | -2.77% | 4.57 | 4.69 | 199468 | 9219 | 2.47% |
| 2026-02-10 | 4.66 | 4.70 | 0.04 | 0.86% | 4.62 | 4.75 | 215830 | 10148 | 2.68% |
| 2026-02-09 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 107156 | 4970 | 1.33% |
| 2026-02-06 | 4.65 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 101440 | 4705 | 1.26% |
| 2026-02-05 | 4.67 | 4.66 | -0.01 | -0.21% | 4.62 | 4.70 | 96991 | 4517 | 1.20% |
| 2026-02-04 | 4.56 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 140063 | 6488 | 1.74% |
| 2026-02-03 | 4.60 | 4.58 | 0.02 | 0.44% | 4.57 | 4.68 | 109134 | 5031 | 1.35% |
| 2026-02-02 | 4.56 | 4.56 | -0.01 | -0.22% | 4.53 | 4.63 | 125962 | 5784 | 1.56% |
| 2026-01-30 | 4.56 | 4.57 | 0.00 | 0.00% | 4.51 | 4.64 | 117178 | 5346 | 1.45% |
| 2026-01-29 | 4.58 | 4.57 | -0.02 | -0.44% | 4.53 | 4.66 | 102777 | 4724 | 1.27% |
| 2026-01-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.52 | 4.62 | 109863 | 5016 | 1.36% |
| 2026-01-27 | 4.63 | 4.57 | -0.07 | -1.51% | 4.48 | 4.63 | 109798 | 4995 | 1.36% |
| 2026-01-26 | 4.66 | 4.64 | -0.02 | -0.43% | 4.55 | 4.67 | 141677 | 6521 | 1.76% |