当前时间：2026-05-08 20:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 4.30 | 4.71 | 0.43 | 10.05% | 4.22 | 4.71 | 683709 | 30721 | 5.44% |
| 2026-05-07 | 4.22 | 4.28 | 0.06 | 1.42% | 4.16 | 4.28 | 309754 | 13076 | 2.46% |
| 2026-05-06 | 4.19 | 4.22 | 0.06 | 1.44% | 4.15 | 4.29 | 300842 | 12644 | 2.39% |
| 2026-04-30 | 4.04 | 4.16 | 0.11 | 2.72% | 4.01 | 4.17 | 227688 | 9372 | 1.81% |
| 2026-04-29 | 3.99 | 4.05 | 0.05 | 1.25% | 3.99 | 4.10 | 204380 | 8311 | 1.63% |
| 2026-04-28 | 3.90 | 4.00 | 0.09 | 2.30% | 3.87 | 4.05 | 302947 | 12102 | 2.41% |
| 2026-04-27 | 3.93 | 3.91 | -0.07 | -1.76% | 3.89 | 4.04 | 379362 | 14939 | 3.02% |
| 2026-04-24 | 4.08 | 3.98 | -0.10 | -2.45% | 3.96 | 4.42 | 561955 | 23302 | 4.47% |
| 2026-04-23 | 4.15 | 4.08 | -0.09 | -2.16% | 4.03 | 4.16 | 217362 | 8875 | 1.73% |
| 2026-04-22 | 4.19 | 4.17 | -0.02 | -0.48% | 4.12 | 4.25 | 202166 | 8427 | 1.61% |
| 2026-04-21 | 4.25 | 4.19 | -0.07 | -1.64% | 4.15 | 4.26 | 183853 | 7700 | 1.46% |
| 2026-04-20 | 4.31 | 4.26 | -0.05 | -1.16% | 4.17 | 4.32 | 273675 | 11576 | 2.18% |
| 2026-04-17 | 4.26 | 4.31 | 0.05 | 1.17% | 4.20 | 4.36 | 234991 | 10036 | 1.87% |
| 2026-04-16 | 4.23 | 4.26 | 0.05 | 1.19% | 4.20 | 4.31 | 208073 | 8845 | 1.66% |
| 2026-04-15 | 4.32 | 4.21 | -0.10 | -2.32% | 4.18 | 4.35 | 210664 | 8896 | 1.68% |
| 2026-04-14 | 4.24 | 4.31 | 0.06 | 1.41% | 4.21 | 4.39 | 306293 | 13125 | 2.44% |
| 2026-04-13 | 4.08 | 4.25 | 0.13 | 3.16% | 4.07 | 4.28 | 346205 | 14442 | 2.75% |
| 2026-04-10 | 4.12 | 4.12 | 0.00 | 0.00% | 4.07 | 4.19 | 349704 | 14417 | 2.78% |
| 2026-04-09 | 4.22 | 4.12 | -0.04 | -0.96% | 4.09 | 4.31 | 714774 | 29912 | 5.69% |
| 2026-04-08 | 3.91 | 4.16 | 0.38 | 10.05% | 3.88 | 4.16 | 333780 | 13771 | 2.66% |
| 2026-04-07 | 3.70 | 3.78 | 0.09 | 2.44% | 3.67 | 3.80 | 129608 | 4877 | 1.03% |
| 2026-04-03 | 3.80 | 3.69 | -0.10 | -2.64% | 3.68 | 3.84 | 188219 | 6993 | 1.50% |
| 2026-04-02 | 3.92 | 3.79 | -0.14 | -3.56% | 3.77 | 3.93 | 189561 | 7261 | 1.51% |
| 2026-04-01 | 4.04 | 3.93 | -0.04 | -1.01% | 3.87 | 4.05 | 265883 | 10446 | 2.12% |
| 2026-03-31 | 4.05 | 3.97 | -0.09 | -2.22% | 3.96 | 4.10 | 274074 | 11035 | 2.18% |
| 2026-03-30 | 4.00 | 4.06 | 0.02 | 0.50% | 3.89 | 4.08 | 261976 | 10505 | 2.08% |
| 2026-03-27 | 3.91 | 4.04 | 0.10 | 2.54% | 3.88 | 4.08 | 212663 | 8534 | 1.69% |
| 2026-03-26 | 4.02 | 3.94 | -0.08 | -1.99% | 3.92 | 4.04 | 234988 | 9343 | 1.87% |
| 2026-03-25 | 3.96 | 4.02 | 0.10 | 2.55% | 3.91 | 4.03 | 235102 | 9370 | 1.87% |
| 2026-03-24 | 3.85 | 3.92 | 0.14 | 3.70% | 3.76 | 3.93 | 277559 | 10685 | 2.21% |
| 2026-03-23 | 3.81 | 3.78 | -0.11 | -2.83% | 3.71 | 3.89 | 399886 | 15238 | 3.18% |
| 2026-03-20 | 3.98 | 3.89 | -0.04 | -1.02% | 3.88 | 4.08 | 343331 | 13626 | 2.73% |
| 2026-03-19 | 4.20 | 3.93 | -0.34 | -7.96% | 3.92 | 4.21 | 543282 | 21798 | 4.32% |
| 2026-03-18 | 4.41 | 4.27 | -0.10 | -2.29% | 4.21 | 4.41 | 374264 | 15948 | 2.98% |
| 2026-03-17 | 4.52 | 4.37 | -0.11 | -2.46% | 4.37 | 4.61 | 394636 | 17671 | 3.14% |
| 2026-03-16 | 4.44 | 4.48 | 0.06 | 1.36% | 4.34 | 4.73 | 560614 | 25348 | 4.46% |
| 2026-03-13 | 4.57 | 4.42 | -0.10 | -2.21% | 4.40 | 4.87 | 734069 | 34039 | 5.84% |
| 2026-03-12 | 4.57 | 4.52 | -0.04 | -0.88% | 4.48 | 4.68 | 307066 | 13978 | 2.44% |
| 2026-03-11 | 4.72 | 4.56 | -0.12 | -2.56% | 4.51 | 4.75 | 423289 | 19406 | 3.37% |
| 2026-03-10 | 4.75 | 4.68 | 0.01 | 0.21% | 4.62 | 4.87 | 372700 | 17530 | 2.96% |
| 2026-03-09 | 4.67 | 4.67 | -0.07 | -1.48% | 4.51 | 4.68 | 380646 | 17463 | 3.03% |
| 2026-03-06 | 4.73 | 4.74 | -0.03 | -0.63% | 4.69 | 4.77 | 270888 | 12819 | 2.15% |
| 2026-03-05 | 4.78 | 4.77 | 0.02 | 0.42% | 4.69 | 4.84 | 275025 | 13078 | 2.19% |
| 2026-03-04 | 4.73 | 4.75 | 0.02 | 0.42% | 4.68 | 4.84 | 351400 | 16704 | 2.80% |
| 2026-03-03 | 5.10 | 4.73 | -0.32 | -6.34% | 4.69 | 5.13 | 569604 | 27627 | 4.53% |
| 2026-03-02 | 4.90 | 5.05 | 0.00 | 0.00% | 4.84 | 5.10 | 709630 | 35339 | 5.65% |
| 2026-02-27 | 5.15 | 5.05 | -0.10 | -1.94% | 5.01 | 5.22 | 789955 | 40337 | 6.28% |
| 2026-02-26 | 5.19 | 5.15 | -0.05 | -0.96% | 5.11 | 5.31 | 954290 | 49350 | 7.59% |
| 2026-02-25 | 4.74 | 5.20 | 0.41 | 8.56% | 4.68 | 5.27 | 1539476 | 77995 | 12.25% |
| 2026-02-24 | 4.59 | 4.79 | 0.20 | 4.36% | 4.53 | 4.86 | 1266634 | 59894 | 10.08% |
| 2026-02-13 | 4.25 | 4.59 | 0.42 | 10.07% | 4.25 | 4.59 | 1428946 | 64396 | 11.37% |
| 2026-02-12 | 4.33 | 4.17 | -0.15 | -3.47% | 4.16 | 4.36 | 360911 | 15329 | 2.87% |
| 2026-02-11 | 4.30 | 4.32 | 0.03 | 0.70% | 4.24 | 4.41 | 487668 | 21050 | 3.88% |
| 2026-02-10 | 4.38 | 4.29 | -0.09 | -2.05% | 4.25 | 4.38 | 325980 | 14005 | 2.59% |
| 2026-02-09 | 4.46 | 4.38 | -0.06 | -1.35% | 4.35 | 4.51 | 408914 | 18038 | 3.25% |
| 2026-02-06 | 4.48 | 4.44 | -0.04 | -0.89% | 4.37 | 4.51 | 434673 | 19347 | 3.46% |
| 2026-02-05 | 4.54 | 4.48 | -0.08 | -1.75% | 4.48 | 4.62 | 492543 | 22296 | 3.92% |
| 2026-02-04 | 4.52 | 4.56 | 0.03 | 0.66% | 4.40 | 4.64 | 1073644 | 48757 | 8.54% |
| 2026-02-03 | 4.20 | 4.53 | 0.41 | 9.95% | 4.16 | 4.53 | 1283015 | 56690 | 10.21% |
| 2026-02-02 | 4.05 | 4.12 | 0.14 | 3.52% | 4.04 | 4.27 | 660069 | 27541 | 5.25% |
| 2026-01-30 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.14 | 332730 | 13445 | 2.65% |
| 2026-01-29 | 3.91 | 4.08 | 0.16 | 4.08% | 3.88 | 4.20 | 604954 | 24521 | 4.81% |
| 2026-01-28 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.97 | 298682 | 11622 | 2.38% |