当前时间：2026-05-08 14:03:15 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.27 | 4.04 | -0.26 | -6.05% | 4.03 | 4.28 | 905326 | 37011 | 3.53% |
| 2026-05-06 | 4.30 | 4.30 | 0.00 | 0.00% | 4.21 | 4.31 | 474195 | 20215 | 1.85% |
| 2026-04-30 | 4.40 | 4.30 | -0.09 | -2.05% | 4.25 | 4.47 | 498003 | 21487 | 1.94% |
| 2026-04-29 | 4.28 | 4.39 | 0.10 | 2.33% | 4.24 | 4.41 | 522660 | 22799 | 2.04% |
| 2026-04-28 | 4.19 | 4.29 | 0.08 | 1.90% | 4.17 | 4.30 | 505817 | 21496 | 1.97% |
| 2026-04-27 | 4.17 | 4.21 | 0.00 | 0.00% | 4.12 | 4.25 | 382649 | 16058 | 1.49% |
| 2026-04-24 | 4.21 | 4.21 | 0.00 | 0.00% | 4.16 | 4.29 | 437845 | 18478 | 1.71% |
| 2026-04-23 | 4.13 | 4.21 | 0.07 | 1.69% | 4.10 | 4.25 | 499608 | 20943 | 1.95% |
| 2026-04-22 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.19 | 401758 | 16663 | 1.57% |
| 2026-04-21 | 4.17 | 4.12 | -0.08 | -1.90% | 4.05 | 4.21 | 612967 | 25194 | 2.39% |
| 2026-04-20 | 4.15 | 4.20 | 0.05 | 1.20% | 4.11 | 4.21 | 342241 | 14275 | 1.34% |
| 2026-04-17 | 4.24 | 4.15 | -0.10 | -2.35% | 4.13 | 4.27 | 371255 | 15473 | 1.45% |
| 2026-04-16 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.26 | 294420 | 12444 | 1.15% |
| 2026-04-15 | 4.20 | 4.20 | -0.01 | -0.24% | 4.14 | 4.24 | 340968 | 14292 | 1.33% |
| 2026-04-14 | 4.26 | 4.21 | -0.08 | -1.86% | 4.18 | 4.28 | 360469 | 15178 | 1.41% |
| 2026-04-13 | 4.30 | 4.29 | 0.01 | 0.23% | 4.21 | 4.34 | 425628 | 18178 | 1.66% |
| 2026-04-10 | 4.30 | 4.28 | -0.04 | -0.93% | 4.27 | 4.33 | 323864 | 13921 | 1.26% |
| 2026-04-09 | 4.34 | 4.32 | 0.00 | 0.00% | 4.26 | 4.36 | 428983 | 18510 | 1.67% |
| 2026-04-08 | 4.21 | 4.32 | -0.03 | -0.69% | 4.20 | 4.33 | 552275 | 23611 | 2.16% |
| 2026-04-07 | 4.13 | 4.35 | 0.20 | 4.82% | 4.10 | 4.37 | 543142 | 23208 | 2.12% |
| 2026-04-03 | 4.38 | 4.15 | -0.23 | -5.25% | 4.12 | 4.39 | 549845 | 23037 | 2.15% |
| 2026-04-02 | 4.36 | 4.38 | 0.03 | 0.69% | 4.32 | 4.43 | 498105 | 21812 | 1.94% |
| 2026-04-01 | 4.34 | 4.35 | 0.01 | 0.23% | 4.25 | 4.39 | 541350 | 23503 | 2.11% |
| 2026-03-31 | 4.57 | 4.34 | -0.30 | -6.47% | 4.33 | 4.64 | 995600 | 44323 | 3.89% |
| 2026-03-30 | 4.81 | 4.64 | -0.09 | -1.90% | 4.58 | 4.86 | 883303 | 41562 | 3.45% |
| 2026-03-27 | 4.64 | 4.73 | 0.09 | 1.94% | 4.60 | 4.80 | 855008 | 40393 | 3.34% |
| 2026-03-26 | 4.68 | 4.64 | -0.06 | -1.28% | 4.55 | 4.73 | 746348 | 34614 | 2.91% |
| 2026-03-25 | 4.56 | 4.70 | 0.01 | 0.21% | 4.46 | 4.76 | 1017227 | 47096 | 3.97% |
| 2026-03-24 | 4.57 | 4.69 | -0.01 | -0.21% | 4.53 | 4.74 | 1190545 | 55310 | 4.65% |
| 2026-03-23 | 4.69 | 4.70 | 0.20 | 4.44% | 4.60 | 4.89 | 1848906 | 87832 | 7.22% |
| 2026-03-20 | 4.50 | 4.50 | -0.10 | -2.17% | 4.42 | 4.63 | 893885 | 40498 | 3.49% |
| 2026-03-19 | 4.72 | 4.60 | -0.01 | -0.22% | 4.57 | 4.80 | 1031383 | 48332 | 4.03% |
| 2026-03-18 | 4.75 | 4.61 | -0.15 | -3.15% | 4.56 | 4.83 | 768128 | 35809 | 3.00% |
| 2026-03-17 | 4.78 | 4.76 | -0.06 | -1.24% | 4.74 | 4.96 | 841649 | 40515 | 3.28% |
| 2026-03-16 | 5.06 | 4.82 | -0.19 | -3.79% | 4.82 | 5.15 | 913013 | 45119 | 3.56% |
| 2026-03-13 | 4.99 | 5.01 | 0.01 | 0.20% | 4.99 | 5.20 | 1306890 | 66194 | 5.10% |
| 2026-03-12 | 4.88 | 5.00 | 0.18 | 3.73% | 4.84 | 5.12 | 1895411 | 95104 | 7.40% |
| 2026-03-11 | 4.67 | 4.82 | 0.14 | 2.99% | 4.59 | 4.85 | 1041932 | 49166 | 4.07% |
| 2026-03-10 | 4.68 | 4.68 | -0.23 | -4.68% | 4.66 | 4.92 | 1216864 | 57886 | 4.75% |
| 2026-03-09 | 5.08 | 4.91 | 0.10 | 2.08% | 4.87 | 5.17 | 1722140 | 86385 | 6.72% |
| 2026-03-06 | 4.71 | 4.81 | 0.00 | 0.00% | 4.61 | 4.85 | 861229 | 40861 | 3.36% |
| 2026-03-05 | 4.77 | 4.81 | -0.06 | -1.23% | 4.61 | 4.86 | 1183228 | 56114 | 4.62% |
| 2026-03-04 | 5.10 | 4.87 | -0.30 | -5.80% | 4.65 | 5.10 | 1684814 | 81379 | 6.58% |
| 2026-03-03 | 5.10 | 5.17 | 0.21 | 4.23% | 4.86 | 5.46 | 2659005 | 137191 | 10.38% |
| 2026-03-02 | 5.18 | 4.96 | -0.06 | -1.20% | 4.87 | 5.25 | 1508470 | 75293 | 5.89% |
| 2026-02-27 | 4.68 | 5.02 | 0.30 | 6.36% | 4.67 | 5.15 | 1444604 | 71464 | 5.64% |
| 2026-02-26 | 4.84 | 4.72 | -0.10 | -2.07% | 4.69 | 4.88 | 723774 | 34433 | 2.82% |
| 2026-02-25 | 4.70 | 4.82 | 0.10 | 2.12% | 4.66 | 5.01 | 1177325 | 56918 | 4.60% |
| 2026-02-24 | 4.55 | 4.72 | 0.22 | 4.89% | 4.52 | 4.75 | 996638 | 46606 | 3.89% |
| 2026-02-13 | 4.69 | 4.50 | -0.11 | -2.39% | 4.50 | 4.69 | 860360 | 39247 | 3.36% |
| 2026-02-12 | 4.82 | 4.61 | -0.20 | -4.16% | 4.61 | 4.91 | 1578168 | 74142 | 6.16% |
| 2026-02-11 | 4.44 | 4.81 | 0.35 | 7.85% | 4.34 | 4.91 | 2112673 | 99050 | 8.25% |
| 2026-02-10 | 4.57 | 4.46 | -0.15 | -3.25% | 4.38 | 4.57 | 904754 | 40271 | 3.53% |
| 2026-02-09 | 4.60 | 4.61 | -0.01 | -0.22% | 4.55 | 4.66 | 913773 | 42024 | 3.57% |
| 2026-02-06 | 4.66 | 4.62 | -0.04 | -0.86% | 4.55 | 4.70 | 1270338 | 58717 | 4.96% |
| 2026-02-05 | 4.78 | 4.66 | -0.20 | -4.12% | 4.62 | 4.91 | 2099468 | 98716 | 8.19% |
| 2026-02-04 | 4.42 | 4.86 | 0.44 | 9.95% | 4.37 | 4.86 | 2223646 | 105709 | 8.68% |
| 2026-02-03 | 4.49 | 4.42 | 0.00 | 0.00% | 4.38 | 4.58 | 801802 | 35804 | 3.13% |
| 2026-02-02 | 4.40 | 4.42 | -0.22 | -4.74% | 4.40 | 4.64 | 1499979 | 67713 | 5.85% |
| 2026-01-30 | 4.74 | 4.64 | -0.11 | -2.32% | 4.61 | 5.09 | 2129954 | 102812 | 8.31% |
| 2026-01-29 | 4.40 | 4.75 | 0.35 | 7.95% | 4.37 | 4.84 | 2479483 | 116986 | 9.68% |
| 2026-01-28 | 4.12 | 4.40 | 0.40 | 10.00% | 4.07 | 4.40 | 1109882 | 47375 | 4.33% |