当前时间：2026-05-08 02:06:11 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 | 4.80 | 5.14 | 0.34 | 7.08% | 4.75 | 5.28 | 2507798 | 126143 | 14.33% |
| 2026-05-06 | 4.95 | 4.80 | -0.04 | -0.83% | 4.80 | 5.16 | 2636230 | 130145 | 15.06% |
| 2026-04-30 | 4.34 | 4.84 | 0.44 | 10.00% | 4.33 | 4.84 | 1719433 | 81201 | 9.82% |
| 2026-04-29 | 4.32 | 4.40 | -0.12 | -2.65% | 4.32 | 4.46 | 1417257 | 61896 | 8.10% |
| 2026-04-28 | 4.40 | 4.52 | 0.12 | 2.73% | 4.27 | 4.63 | 2294402 | 103187 | 13.11% |
| 2026-04-27 | 4.06 | 4.40 | 0.40 | 10.00% | 4.06 | 4.40 | 1545385 | 66860 | 8.83% |
| 2026-04-24 | 4.31 | 4.00 | 0.08 | 2.04% | 3.98 | 4.31 | 1779244 | 72917 | 10.17% |
| 2026-04-23 | 3.95 | 3.92 | -0.02 | -0.51% | 3.86 | 4.05 | 650836 | 25692 | 3.72% |
| 2026-04-22 | 3.96 | 3.94 | -0.04 | -1.01% | 3.87 | 3.99 | 698142 | 27364 | 3.99% |
| 2026-04-21 | 4.15 | 3.98 | -0.06 | -1.49% | 3.95 | 4.17 | 1385482 | 55697 | 7.92% |
| 2026-04-20 | 3.66 | 4.04 | 0.37 | 10.08% | 3.61 | 4.04 | 910152 | 35582 | 5.20% |
| 2026-04-17 | 3.62 | 3.67 | -0.02 | -0.54% | 3.56 | 3.69 | 525341 | 19037 | 3.00% |
| 2026-04-16 | 3.50 | 3.69 | 0.16 | 4.53% | 3.49 | 3.83 | 768814 | 28591 | 4.39% |
| 2026-04-15 | 3.60 | 3.53 | -0.07 | -1.94% | 3.51 | 3.65 | 338712 | 12064 | 1.94% |
| 2026-04-14 | 3.63 | 3.60 | 0.00 | 0.00% | 3.54 | 3.63 | 252557 | 9033 | 1.44% |
| 2026-04-13 | 3.64 | 3.60 | -0.07 | -1.91% | 3.58 | 3.65 | 275303 | 9922 | 1.57% |
| 2026-04-10 | 3.65 | 3.67 | 0.04 | 1.10% | 3.63 | 3.71 | 365749 | 13426 | 2.09% |
| 2026-04-09 | 3.68 | 3.63 | -0.08 | -2.16% | 3.57 | 3.71 | 337743 | 12238 | 1.93% |
| 2026-04-08 | 3.65 | 3.71 | 0.11 | 3.06% | 3.64 | 3.73 | 425706 | 15724 | 2.43% |
| 2026-04-07 | 3.52 | 3.60 | 0.07 | 1.98% | 3.48 | 3.62 | 302776 | 10829 | 1.73% |
| 2026-04-03 | 3.57 | 3.53 | -0.04 | -1.12% | 3.47 | 3.62 | 351392 | 12419 | 2.01% |
| 2026-04-02 | 3.65 | 3.57 | -0.11 | -2.99% | 3.53 | 3.67 | 362768 | 12987 | 2.07% |
| 2026-04-01 | 3.79 | 3.68 | -0.04 | -1.08% | 3.65 | 3.85 | 467893 | 17315 | 2.67% |
| 2026-03-31 | 3.73 | 3.72 | 0.00 | 0.00% | 3.69 | 3.81 | 522770 | 19581 | 2.99% |
| 2026-03-30 | 3.70 | 3.72 | 0.04 | 1.09% | 3.57 | 3.74 | 536064 | 19730 | 3.06% |
| 2026-03-27 | 3.76 | 3.68 | -0.09 | -2.39% | 3.64 | 3.79 | 564892 | 20794 | 3.23% |
| 2026-03-26 | 3.82 | 3.77 | 0.07 | 1.89% | 3.74 | 3.95 | 1176209 | 44800 | 6.72% |
| 2026-03-25 | 3.36 | 3.70 | 0.34 | 10.12% | 3.35 | 3.70 | 831936 | 29967 | 4.75% |
| 2026-03-24 | 3.30 | 3.36 | 0.14 | 4.35% | 3.22 | 3.37 | 429473 | 14189 | 2.45% |
| 2026-03-23 | 3.41 | 3.22 | -0.27 | -7.74% | 3.18 | 3.46 | 645651 | 21452 | 3.69% |
| 2026-03-20 | 3.68 | 3.49 | -0.20 | -5.42% | 3.47 | 3.69 | 661767 | 23486 | 3.78% |
| 2026-03-19 | 3.65 | 3.69 | -0.02 | -0.54% | 3.62 | 3.78 | 568887 | 21074 | 3.25% |
| 2026-03-18 | 3.67 | 3.71 | 0.05 | 1.37% | 3.63 | 3.72 | 404612 | 14887 | 2.31% |
| 2026-03-17 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.75 | 467297 | 17279 | 2.67% |
| 2026-03-16 | 3.68 | 3.72 | 0.03 | 0.81% | 3.61 | 3.74 | 677828 | 24954 | 3.87% |
| 2026-03-13 | 3.80 | 3.69 | -0.07 | -1.86% | 3.67 | 3.81 | 727497 | 27117 | 4.16% |
| 2026-03-12 | 3.81 | 3.76 | -0.09 | -2.34% | 3.73 | 3.87 | 1613947 | 61272 | 9.22% |
| 2026-03-11 | 3.50 | 3.85 | 0.35 | 10.00% | 3.49 | 3.85 | 884198 | 33672 | 5.05% |
| 2026-03-10 | 3.52 | 3.50 | -0.01 | -0.28% | 3.50 | 3.59 | 254230 | 8980 | 1.45% |
| 2026-03-09 | 3.51 | 3.51 | -0.04 | -1.13% | 3.44 | 3.54 | 335735 | 11705 | 1.92% |
| 2026-03-06 | 3.50 | 3.55 | 0.05 | 1.43% | 3.46 | 3.57 | 327574 | 11569 | 1.87% |
| 2026-03-05 | 3.43 | 3.50 | 0.13 | 3.86% | 3.43 | 3.55 | 444000 | 15506 | 2.54% |
| 2026-03-04 | 3.44 | 3.37 | -0.13 | -3.71% | 3.36 | 3.48 | 486815 | 16566 | 2.78% |
| 2026-03-03 | 3.63 | 3.50 | -0.11 | -3.05% | 3.46 | 3.66 | 483528 | 17183 | 2.76% |
| 2026-03-02 | 3.58 | 3.61 | -0.03 | -0.82% | 3.55 | 3.66 | 418341 | 15094 | 2.39% |
| 2026-02-27 | 3.63 | 3.64 | -0.01 | -0.27% | 3.58 | 3.66 | 279360 | 10114 | 1.60% |
| 2026-02-26 | 3.61 | 3.65 | 0.04 | 1.11% | 3.58 | 3.68 | 464124 | 16868 | 2.65% |
| 2026-02-25 | 3.51 | 3.61 | 0.09 | 2.56% | 3.50 | 3.64 | 436803 | 15684 | 2.50% |
| 2026-02-24 | 3.49 | 3.52 | 0.08 | 2.33% | 3.45 | 3.53 | 328064 | 11477 | 1.87% |
| 2026-02-13 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.55 | 363324 | 12698 | 2.08% |
| 2026-02-12 | 3.55 | 3.50 | -0.05 | -1.41% | 3.50 | 3.66 | 452943 | 16161 | 2.59% |
| 2026-02-11 | 3.50 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 280995 | 9954 | 1.61% |
| 2026-02-10 | 3.46 | 3.51 | 0.05 | 1.45% | 3.42 | 3.52 | 285615 | 9960 | 1.63% |
| 2026-02-09 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 242676 | 8399 | 1.39% |
| 2026-02-06 | 3.43 | 3.47 | 0.01 | 0.29% | 3.43 | 3.51 | 239117 | 8313 | 1.37% |
| 2026-02-05 | 3.51 | 3.46 | -0.05 | -1.42% | 3.44 | 3.51 | 272762 | 9455 | 1.56% |
| 2026-02-04 | 3.43 | 3.51 | 0.08 | 2.33% | 3.40 | 3.51 | 313436 | 10906 | 1.79% |
| 2026-02-03 | 3.40 | 3.43 | 0.06 | 1.78% | 3.38 | 3.44 | 241721 | 8251 | 1.38% |
| 2026-02-02 | 3.50 | 3.37 | -0.15 | -4.26% | 3.36 | 3.51 | 368947 | 12648 | 2.11% |
| 2026-01-30 | 3.44 | 3.52 | 0.05 | 1.44% | 3.44 | 3.55 | 416460 | 14586 | 2.38% |
| 2026-01-29 | 3.46 | 3.47 | 0.00 | 0.00% | 3.44 | 3.54 | 325955 | 11347 | 1.86% |
| 2026-01-28 | 3.49 | 3.47 | 0.00 | 0.00% | 3.42 | 3.51 | 331543 | 11472 | 1.89% |