当前时间：2026-05-08 08:46:59 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 | 4.22 | 4.23 | 0.01 | 0.24% | 4.18 | 4.25 | 461940 | 19478 | 2.32% |
| 2026-05-06 | 4.18 | 4.22 | 0.07 | 1.69% | 4.13 | 4.23 | 627486 | 26264 | 3.15% |
| 2026-04-30 | 4.12 | 4.15 | 0.00 | 0.00% | 4.07 | 4.19 | 637252 | 26455 | 3.20% |
| 2026-04-29 | 4.09 | 4.15 | 0.06 | 1.47% | 3.89 | 4.19 | 1231977 | 50396 | 6.19% |
| 2026-04-28 | 3.71 | 4.09 | 0.37 | 9.95% | 3.69 | 4.09 | 1120275 | 44059 | 5.63% |
| 2026-04-27 | 3.81 | 3.72 | -0.08 | -2.11% | 3.70 | 3.82 | 505373 | 18876 | 2.54% |
| 2026-04-24 | 3.95 | 3.80 | -0.16 | -4.04% | 3.75 | 3.97 | 688279 | 26254 | 3.46% |
| 2026-04-23 | 3.85 | 3.96 | 0.17 | 4.49% | 3.80 | 4.01 | 835675 | 32743 | 4.20% |
| 2026-04-22 | 3.66 | 3.79 | 0.13 | 3.55% | 3.64 | 3.97 | 1164876 | 44598 | 5.85% |
| 2026-04-21 | 3.77 | 3.66 | -0.09 | -2.40% | 3.63 | 3.78 | 621382 | 22766 | 3.12% |
| 2026-04-20 | 3.90 | 3.75 | -0.13 | -3.35% | 3.71 | 3.92 | 963103 | 36394 | 4.84% |
| 2026-04-17 | 3.91 | 3.88 | -0.03 | -0.77% | 3.85 | 3.91 | 220494 | 8538 | 1.11% |
| 2026-04-16 | 3.90 | 3.91 | 0.03 | 0.77% | 3.88 | 3.92 | 204108 | 7955 | 1.03% |
| 2026-04-15 | 3.92 | 3.88 | -0.01 | -0.26% | 3.88 | 3.95 | 193362 | 7558 | 0.97% |
| 2026-04-14 | 3.96 | 3.89 | -0.03 | -0.77% | 3.86 | 3.98 | 305619 | 11902 | 1.54% |
| 2026-04-13 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 3.98 | 244057 | 9603 | 1.23% |
| 2026-04-10 | 4.00 | 3.96 | -0.02 | -0.50% | 3.94 | 4.00 | 222590 | 8828 | 1.12% |
| 2026-04-09 | 4.07 | 3.98 | -0.12 | -2.93% | 3.96 | 4.09 | 220620 | 8854 | 1.11% |
| 2026-04-08 | 3.99 | 4.10 | 0.17 | 4.33% | 3.99 | 4.12 | 271332 | 11002 | 1.36% |
| 2026-04-07 | 3.93 | 3.93 | 0.01 | 0.26% | 3.89 | 3.96 | 216577 | 8497 | 1.09% |
| 2026-04-03 | 3.98 | 3.92 | -0.07 | -1.75% | 3.92 | 4.01 | 157432 | 6220 | 0.79% |
| 2026-04-02 | 4.10 | 3.99 | -0.13 | -3.16% | 3.97 | 4.12 | 223506 | 8992 | 1.12% |
| 2026-04-01 | 4.05 | 4.12 | 0.13 | 3.26% | 4.04 | 4.17 | 363481 | 14946 | 1.83% |
| 2026-03-31 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.06 | 163131 | 6538 | 0.82% |
| 2026-03-30 | 3.95 | 3.99 | 0.00 | 0.00% | 3.92 | 4.02 | 185050 | 7357 | 0.93% |
| 2026-03-27 | 4.03 | 3.99 | -0.07 | -1.72% | 3.97 | 4.07 | 229329 | 9182 | 1.15% |
| 2026-03-26 | 4.10 | 4.06 | -0.04 | -0.98% | 4.03 | 4.14 | 191142 | 7805 | 0.96% |
| 2026-03-25 | 3.98 | 4.10 | 0.13 | 3.27% | 3.96 | 4.12 | 257384 | 10467 | 1.29% |
| 2026-03-24 | 3.89 | 3.97 | 0.16 | 4.20% | 3.85 | 3.98 | 275905 | 10831 | 1.39% |
| 2026-03-23 | 4.03 | 3.81 | -0.24 | -5.93% | 3.79 | 4.03 | 339085 | 13215 | 1.70% |
| 2026-03-20 | 4.13 | 4.05 | -0.05 | -1.22% | 4.05 | 4.16 | 181095 | 7414 | 0.91% |
| 2026-03-19 | 4.24 | 4.10 | -0.13 | -3.07% | 4.08 | 4.24 | 244406 | 10133 | 1.23% |
| 2026-03-18 | 4.25 | 4.23 | -0.01 | -0.24% | 4.17 | 4.31 | 184537 | 7789 | 0.93% |
| 2026-03-17 | 4.24 | 4.24 | 0.02 | 0.47% | 4.23 | 4.34 | 309818 | 13293 | 1.56% |
| 2026-03-16 | 4.34 | 4.22 | -0.14 | -3.21% | 4.19 | 4.37 | 382870 | 16300 | 1.92% |
| 2026-03-13 | 4.37 | 4.36 | 0.01 | 0.23% | 4.35 | 4.45 | 258965 | 11404 | 1.30% |
| 2026-03-12 | 4.36 | 4.35 | 0.00 | 0.00% | 4.32 | 4.39 | 195129 | 8499 | 0.98% |
| 2026-03-11 | 4.40 | 4.35 | -0.01 | -0.23% | 4.27 | 4.40 | 258781 | 11209 | 1.30% |
| 2026-03-10 | 4.34 | 4.36 | 0.06 | 1.40% | 4.31 | 4.39 | 235313 | 10265 | 1.18% |
| 2026-03-09 | 4.37 | 4.30 | -0.10 | -2.27% | 4.29 | 4.41 | 382404 | 16551 | 1.92% |
| 2026-03-06 | 4.32 | 4.40 | 0.07 | 1.62% | 4.30 | 4.43 | 202232 | 8884 | 1.02% |
| 2026-03-05 | 4.33 | 4.33 | 0.03 | 0.70% | 4.32 | 4.42 | 169793 | 7399 | 0.85% |
| 2026-03-04 | 4.38 | 4.30 | -0.13 | -2.93% | 4.28 | 4.46 | 236401 | 10289 | 1.19% |
| 2026-03-03 | 4.48 | 4.43 | -0.07 | -1.56% | 4.41 | 4.54 | 246547 | 11046 | 1.24% |
| 2026-03-02 | 4.58 | 4.50 | -0.11 | -2.39% | 4.49 | 4.63 | 316648 | 14358 | 1.59% |
| 2026-02-27 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.63 | 147700 | 6784 | 0.74% |
| 2026-02-26 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.64 | 173415 | 7950 | 0.87% |
| 2026-02-25 | 4.61 | 4.59 | 0.01 | 0.22% | 4.55 | 4.68 | 209825 | 9702 | 1.05% |
| 2026-02-24 | 4.48 | 4.58 | 0.11 | 2.46% | 4.48 | 4.61 | 203772 | 9321 | 1.02% |
| 2026-02-13 | 4.53 | 4.47 | -0.05 | -1.11% | 4.46 | 4.54 | 150017 | 6738 | 0.75% |
| 2026-02-12 | 4.57 | 4.52 | -0.04 | -0.88% | 4.49 | 4.57 | 164665 | 7453 | 0.83% |
| 2026-02-11 | 4.59 | 4.56 | -0.01 | -0.22% | 4.52 | 4.60 | 179251 | 8168 | 0.90% |
| 2026-02-10 | 4.61 | 4.57 | -0.04 | -0.87% | 4.52 | 4.62 | 186811 | 8525 | 0.94% |
| 2026-02-09 | 4.65 | 4.61 | -0.04 | -0.86% | 4.58 | 4.70 | 231021 | 10678 | 1.16% |
| 2026-02-06 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.70 | 256233 | 11929 | 1.29% |
| 2026-02-05 | 4.67 | 4.62 | -0.05 | -1.07% | 4.59 | 4.69 | 219892 | 10202 | 1.10% |
| 2026-02-04 | 4.54 | 4.67 | 0.12 | 2.64% | 4.51 | 4.68 | 302487 | 14009 | 1.52% |
| 2026-02-03 | 4.56 | 4.55 | 0.06 | 1.34% | 4.49 | 4.58 | 206859 | 9363 | 1.04% |
| 2026-02-02 | 4.73 | 4.49 | -0.26 | -5.47% | 4.48 | 4.77 | 500043 | 22916 | 2.51% |
| 2026-01-30 | 4.66 | 4.75 | 0.08 | 1.71% | 4.61 | 4.77 | 413714 | 19493 | 2.08% |
| 2026-01-29 | 4.66 | 4.67 | -0.01 | -0.21% | 4.62 | 4.72 | 278368 | 13004 | 1.40% |
| 2026-01-28 | 4.66 | 4.68 | 0.02 | 0.43% | 4.61 | 4.76 | 238056 | 11133 | 1.20% |