当前时间：2026-05-07 22:02:20 星期四休市中
| 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 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 99386 | 3958 | 0.98% |
| 2026-05-06 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 3.99 | 106041 | 4203 | 1.05% |
| 2026-04-30 | 3.96 | 3.96 | -0.01 | -0.25% | 3.94 | 4.00 | 85805 | 3401 | 0.85% |
| 2026-04-29 | 3.92 | 3.97 | 0.03 | 0.76% | 3.92 | 4.00 | 83434 | 3318 | 0.82% |
| 2026-04-28 | 3.96 | 3.94 | -0.02 | -0.51% | 3.92 | 3.99 | 86286 | 3405 | 0.85% |
| 2026-04-27 | 3.94 | 3.96 | 0.00 | 0.00% | 3.93 | 4.04 | 176192 | 6983 | 1.74% |
| 2026-04-24 | 4.00 | 3.96 | -0.06 | -1.49% | 3.92 | 4.01 | 99636 | 3946 | 0.98% |
| 2026-04-23 | 4.04 | 4.02 | -0.05 | -1.23% | 3.99 | 4.07 | 132648 | 5334 | 1.31% |
| 2026-04-22 | 3.98 | 4.07 | 0.08 | 2.01% | 3.96 | 4.12 | 233409 | 9469 | 2.30% |
| 2026-04-21 | 3.98 | 3.99 | -0.01 | -0.25% | 3.96 | 4.00 | 79073 | 3152 | 0.78% |
| 2026-04-20 | 3.96 | 4.00 | 0.04 | 1.01% | 3.90 | 4.03 | 119888 | 4769 | 1.18% |
| 2026-04-17 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 3.99 | 73153 | 2893 | 0.72% |
| 2026-04-16 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.00 | 90502 | 3596 | 0.89% |
| 2026-04-15 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 80862 | 3209 | 0.80% |
| 2026-04-14 | 3.96 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 77878 | 3079 | 0.77% |
| 2026-04-13 | 3.95 | 3.94 | -0.02 | -0.51% | 3.90 | 3.96 | 99297 | 3902 | 0.98% |
| 2026-04-10 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 4.01 | 147551 | 5844 | 1.46% |
| 2026-04-09 | 4.00 | 3.91 | -0.10 | -2.49% | 3.89 | 4.00 | 131478 | 5165 | 1.30% |
| 2026-04-08 | 3.87 | 4.01 | 0.19 | 4.97% | 3.86 | 4.04 | 202397 | 8016 | 2.00% |
| 2026-04-07 | 3.75 | 3.82 | 0.07 | 1.87% | 3.73 | 3.83 | 105302 | 4002 | 1.04% |
| 2026-04-03 | 3.91 | 3.75 | -0.16 | -4.09% | 3.74 | 3.92 | 119306 | 4524 | 1.18% |
| 2026-04-02 | 3.97 | 3.91 | -0.08 | -2.01% | 3.88 | 4.01 | 131683 | 5173 | 1.30% |
| 2026-04-01 | 4.02 | 3.99 | -0.01 | -0.25% | 3.95 | 4.05 | 147890 | 5903 | 1.46% |
| 2026-03-31 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.05 | 177111 | 7086 | 1.75% |
| 2026-03-30 | 3.90 | 3.95 | 0.02 | 0.51% | 3.86 | 3.96 | 112387 | 4403 | 1.11% |
| 2026-03-27 | 3.85 | 3.93 | 0.05 | 1.29% | 3.83 | 3.93 | 115271 | 4495 | 1.14% |
| 2026-03-26 | 3.93 | 3.88 | -0.05 | -1.27% | 3.86 | 3.94 | 117121 | 4558 | 1.16% |
| 2026-03-25 | 3.85 | 3.93 | 0.09 | 2.34% | 3.83 | 3.93 | 164425 | 6392 | 1.62% |
| 2026-03-24 | 3.75 | 3.84 | 0.16 | 4.35% | 3.69 | 3.84 | 161858 | 6100 | 1.60% |
| 2026-03-23 | 3.88 | 3.68 | -0.26 | -6.60% | 3.66 | 3.88 | 182381 | 6871 | 1.80% |
| 2026-03-20 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.04 | 131390 | 5215 | 1.30% |
| 2026-03-19 | 4.06 | 4.01 | -0.09 | -2.20% | 4.00 | 4.09 | 168464 | 6793 | 1.66% |
| 2026-03-18 | 4.10 | 4.10 | -0.01 | -0.24% | 4.05 | 4.12 | 171695 | 7000 | 1.69% |
| 2026-03-17 | 4.17 | 4.11 | -0.07 | -1.67% | 4.11 | 4.21 | 253122 | 10542 | 2.50% |
| 2026-03-16 | 4.33 | 4.18 | -0.17 | -3.91% | 4.15 | 4.33 | 487701 | 20494 | 4.81% |
| 2026-03-13 | 4.16 | 4.35 | 0.19 | 4.57% | 4.13 | 4.41 | 789904 | 34070 | 7.79% |
| 2026-03-12 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 121550 | 5043 | 1.20% |
| 2026-03-11 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 99802 | 4128 | 0.98% |
| 2026-03-10 | 4.11 | 4.15 | 0.07 | 1.72% | 4.11 | 4.16 | 125850 | 5206 | 1.24% |
| 2026-03-09 | 4.11 | 4.08 | -0.07 | -1.69% | 4.06 | 4.13 | 158854 | 6490 | 1.57% |
| 2026-03-06 | 4.03 | 4.15 | 0.11 | 2.72% | 4.01 | 4.15 | 221537 | 9078 | 2.19% |
| 2026-03-05 | 4.04 | 4.04 | 0.02 | 0.50% | 4.02 | 4.08 | 181512 | 7351 | 1.79% |
| 2026-03-04 | 4.12 | 4.02 | -0.13 | -3.13% | 4.00 | 4.15 | 273453 | 11105 | 2.70% |
| 2026-03-03 | 4.25 | 4.15 | -0.11 | -2.58% | 4.13 | 4.27 | 204500 | 8609 | 2.02% |
| 2026-03-02 | 4.28 | 4.26 | -0.05 | -1.16% | 4.19 | 4.30 | 245971 | 10456 | 2.43% |
| 2026-02-27 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 139800 | 6021 | 1.38% |
| 2026-02-26 | 4.32 | 4.29 | -0.02 | -0.46% | 4.26 | 4.32 | 177482 | 7601 | 1.75% |
| 2026-02-25 | 4.27 | 4.31 | 0.04 | 0.94% | 4.27 | 4.34 | 304582 | 13126 | 3.00% |
| 2026-02-24 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.29 | 166140 | 7102 | 1.64% |
| 2026-02-13 | 4.35 | 4.24 | -0.12 | -2.75% | 4.22 | 4.37 | 325759 | 14007 | 3.21% |
| 2026-02-12 | 4.40 | 4.36 | -0.05 | -1.13% | 4.31 | 4.41 | 214147 | 9309 | 2.11% |
| 2026-02-11 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.42 | 113798 | 5007 | 1.12% |
| 2026-02-10 | 4.41 | 4.40 | 0.00 | 0.00% | 4.38 | 4.42 | 149185 | 6568 | 1.47% |
| 2026-02-09 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.40 | 134607 | 5910 | 1.33% |
| 2026-02-06 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.37 | 163287 | 7114 | 1.61% |
| 2026-02-05 | 4.39 | 4.36 | -0.04 | -0.91% | 4.35 | 4.40 | 178058 | 7781 | 1.76% |
| 2026-02-04 | 4.33 | 4.40 | 0.06 | 1.38% | 4.32 | 4.40 | 226855 | 9907 | 2.24% |
| 2026-02-03 | 4.35 | 4.34 | 0.04 | 0.93% | 4.30 | 4.35 | 136901 | 5918 | 1.35% |
| 2026-02-02 | 4.34 | 4.30 | -0.05 | -1.15% | 4.30 | 4.35 | 161019 | 6971 | 1.59% |
| 2026-01-30 | 4.31 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 158090 | 6863 | 1.56% |
| 2026-01-29 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.36 | 207812 | 9009 | 2.05% |
| 2026-01-28 | 4.38 | 4.36 | -0.03 | -0.68% | 4.34 | 4.39 | 192969 | 8412 | 1.90% |
| 2026-01-27 | 4.42 | 4.39 | -0.04 | -0.90% | 4.32 | 4.43 | 252317 | 11014 | 2.49% |