当前时间：2026-05-08 08:28:52 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 | 4.02 | 3.97 | -0.03 | -0.75% | 3.96 | 4.05 | 101921 | 4078 | 0.64% |
| 2026-05-06 | 3.99 | 4.00 | 0.02 | 0.50% | 3.98 | 4.04 | 107322 | 4299 | 0.68% |
| 2026-04-30 | 3.94 | 3.98 | 0.04 | 1.02% | 3.93 | 4.03 | 108377 | 4326 | 0.68% |
| 2026-04-29 | 3.85 | 3.94 | 0.08 | 2.07% | 3.84 | 3.95 | 120350 | 4723 | 0.76% |
| 2026-04-28 | 3.90 | 3.86 | -0.06 | -1.53% | 3.81 | 3.91 | 103386 | 3987 | 0.65% |
| 2026-04-27 | 3.84 | 3.92 | 0.05 | 1.29% | 3.77 | 3.94 | 124322 | 4790 | 0.78% |
| 2026-04-24 | 3.80 | 3.87 | 0.06 | 1.57% | 3.77 | 3.88 | 116325 | 4465 | 0.73% |
| 2026-04-23 | 3.83 | 3.81 | -0.04 | -1.04% | 3.77 | 3.84 | 122129 | 4643 | 0.77% |
| 2026-04-22 | 3.87 | 3.85 | -0.03 | -0.77% | 3.81 | 3.88 | 98421 | 3774 | 0.62% |
| 2026-04-21 | 3.90 | 3.88 | -0.03 | -0.77% | 3.84 | 3.91 | 84864 | 3279 | 0.54% |
| 2026-04-20 | 3.88 | 3.91 | -0.02 | -0.51% | 3.87 | 3.92 | 95911 | 3741 | 0.60% |
| 2026-04-17 | 3.96 | 3.93 | -0.05 | -1.26% | 3.84 | 3.96 | 140077 | 5470 | 0.88% |
| 2026-04-16 | 3.97 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 107238 | 4242 | 0.68% |
| 2026-04-15 | 4.03 | 3.96 | -0.07 | -1.74% | 3.94 | 4.05 | 79502 | 3155 | 0.50% |
| 2026-04-14 | 4.01 | 4.03 | 0.02 | 0.50% | 3.94 | 4.06 | 109414 | 4371 | 0.69% |
| 2026-04-13 | 3.96 | 4.01 | 0.05 | 1.26% | 3.93 | 4.02 | 94910 | 3779 | 0.60% |
| 2026-04-10 | 3.97 | 3.96 | -0.01 | -0.25% | 3.96 | 4.05 | 137759 | 5506 | 0.87% |
| 2026-04-09 | 4.10 | 3.97 | -0.17 | -4.11% | 3.94 | 4.10 | 174441 | 6957 | 1.10% |
| 2026-04-08 | 4.06 | 4.14 | 0.13 | 3.24% | 4.05 | 4.14 | 95527 | 3919 | 0.60% |
| 2026-04-07 | 3.97 | 4.01 | 0.07 | 1.78% | 3.93 | 4.03 | 78779 | 3139 | 0.50% |
| 2026-04-03 | 4.14 | 3.94 | -0.19 | -4.60% | 3.93 | 4.17 | 135208 | 5410 | 0.85% |
| 2026-04-02 | 4.19 | 4.13 | -0.08 | -1.90% | 4.13 | 4.22 | 83945 | 3495 | 0.53% |
| 2026-04-01 | 4.30 | 4.21 | -0.06 | -1.41% | 4.18 | 4.34 | 139926 | 5911 | 0.88% |
| 2026-03-31 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.51 | 218498 | 9551 | 1.38% |
| 2026-03-30 | 4.17 | 4.29 | 0.07 | 1.66% | 4.13 | 4.30 | 123213 | 5229 | 0.78% |
| 2026-03-27 | 4.15 | 4.22 | 0.05 | 1.20% | 4.10 | 4.22 | 111372 | 4660 | 0.70% |
| 2026-03-26 | 4.20 | 4.17 | -0.07 | -1.65% | 4.15 | 4.29 | 148244 | 6231 | 0.93% |
| 2026-03-25 | 4.14 | 4.24 | 0.10 | 2.42% | 4.13 | 4.27 | 132239 | 5562 | 0.83% |
| 2026-03-24 | 4.07 | 4.14 | 0.10 | 2.48% | 3.99 | 4.15 | 153395 | 6252 | 0.97% |
| 2026-03-23 | 4.02 | 4.04 | -0.08 | -1.94% | 3.94 | 4.37 | 239086 | 9894 | 1.51% |
| 2026-03-20 | 4.30 | 4.12 | -0.17 | -3.96% | 4.10 | 4.32 | 159206 | 6643 | 1.00% |
| 2026-03-19 | 4.33 | 4.29 | -0.09 | -2.05% | 4.27 | 4.38 | 118387 | 5107 | 0.75% |
| 2026-03-18 | 4.42 | 4.38 | -0.03 | -0.68% | 4.31 | 4.43 | 122102 | 5319 | 0.77% |
| 2026-03-17 | 4.51 | 4.41 | -0.11 | -2.43% | 4.40 | 4.57 | 213769 | 9592 | 1.35% |
| 2026-03-16 | 4.29 | 4.52 | 0.22 | 5.12% | 4.29 | 4.65 | 389131 | 17556 | 2.45% |
| 2026-03-13 | 4.35 | 4.30 | -0.07 | -1.60% | 4.28 | 4.38 | 106714 | 4618 | 0.67% |
| 2026-03-12 | 4.34 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 90905 | 3946 | 0.57% |
| 2026-03-11 | 4.37 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 70477 | 3064 | 0.44% |
| 2026-03-10 | 4.30 | 4.38 | 0.12 | 2.82% | 4.29 | 4.38 | 108120 | 4697 | 0.68% |
| 2026-03-09 | 4.39 | 4.26 | -0.14 | -3.18% | 4.24 | 4.39 | 148352 | 6339 | 0.94% |
| 2026-03-06 | 4.31 | 4.40 | 0.08 | 1.85% | 4.29 | 4.40 | 98361 | 4301 | 0.62% |
| 2026-03-05 | 4.30 | 4.32 | 0.06 | 1.41% | 4.27 | 4.35 | 146821 | 6332 | 0.93% |
| 2026-03-04 | 4.26 | 4.26 | -0.03 | -0.70% | 4.21 | 4.36 | 109148 | 4651 | 0.69% |
| 2026-03-03 | 4.36 | 4.29 | -0.07 | -1.61% | 4.27 | 4.40 | 137702 | 5962 | 0.87% |
| 2026-03-02 | 4.42 | 4.36 | -0.12 | -2.68% | 4.31 | 4.43 | 142550 | 6222 | 0.90% |
| 2026-02-27 | 4.48 | 4.48 | 0.01 | 0.22% | 4.46 | 4.50 | 72003 | 3222 | 0.45% |
| 2026-02-26 | 4.59 | 4.47 | -0.11 | -2.40% | 4.46 | 4.60 | 135525 | 6103 | 0.85% |
| 2026-02-25 | 4.56 | 4.58 | 0.02 | 0.44% | 4.55 | 4.62 | 85414 | 3921 | 0.54% |
| 2026-02-24 | 4.59 | 4.56 | 0.03 | 0.66% | 4.54 | 4.59 | 89960 | 4110 | 0.57% |
| 2026-02-13 | 4.54 | 4.53 | -0.03 | -0.66% | 4.53 | 4.58 | 77206 | 3516 | 0.49% |
| 2026-02-12 | 4.56 | 4.56 | -0.03 | -0.65% | 4.54 | 4.62 | 79858 | 3655 | 0.50% |
| 2026-02-11 | 4.62 | 4.59 | -0.03 | -0.65% | 4.58 | 4.64 | 75015 | 3453 | 0.47% |
| 2026-02-10 | 4.63 | 4.62 | -0.02 | -0.43% | 4.61 | 4.67 | 95656 | 4434 | 0.60% |
| 2026-02-09 | 4.59 | 4.64 | 0.05 | 1.09% | 4.59 | 4.66 | 115133 | 5332 | 0.73% |
| 2026-02-06 | 4.53 | 4.59 | 0.05 | 1.10% | 4.50 | 4.62 | 112769 | 5161 | 0.71% |
| 2026-02-05 | 4.57 | 4.54 | -0.03 | -0.66% | 4.52 | 4.60 | 105558 | 4808 | 0.67% |
| 2026-02-04 | 4.48 | 4.57 | 0.09 | 2.01% | 4.46 | 4.60 | 158808 | 7233 | 1.00% |
| 2026-02-03 | 4.39 | 4.48 | 0.10 | 2.28% | 4.38 | 4.49 | 121863 | 5411 | 0.77% |
| 2026-02-02 | 4.47 | 4.38 | -0.10 | -2.23% | 4.38 | 4.51 | 140196 | 6226 | 0.88% |
| 2026-01-30 | 4.43 | 4.48 | 0.03 | 0.67% | 4.38 | 4.50 | 130402 | 5815 | 0.82% |
| 2026-01-29 | 4.51 | 4.45 | -0.06 | -1.33% | 4.38 | 4.55 | 140050 | 6282 | 0.88% |
| 2026-01-28 | 4.52 | 4.51 | -0.05 | -1.10% | 4.48 | 4.58 | 146535 | 6613 | 0.92% |