当前时间：2026-05-08 12:45:32 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 | 4.03 | 3.97 | -0.06 | -1.49% | 3.96 | 4.04 | 105456 | 4201 | 1.10% |
| 2026-05-06 | 4.03 | 4.03 | -0.01 | -0.25% | 4.00 | 4.05 | 110566 | 4439 | 1.15% |
| 2026-04-30 | 4.06 | 4.04 | -0.03 | -0.74% | 4.00 | 4.08 | 137872 | 5567 | 1.44% |
| 2026-04-29 | 3.98 | 4.07 | 0.09 | 2.26% | 3.95 | 4.10 | 163475 | 6645 | 1.70% |
| 2026-04-28 | 3.92 | 3.98 | 0.04 | 1.02% | 3.91 | 3.98 | 111275 | 4395 | 1.16% |
| 2026-04-27 | 3.85 | 3.94 | 0.09 | 2.34% | 3.82 | 3.95 | 124755 | 4850 | 1.30% |
| 2026-04-24 | 3.82 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 101391 | 3885 | 1.06% |
| 2026-04-23 | 3.89 | 3.84 | -0.06 | -1.54% | 3.77 | 3.90 | 155581 | 5960 | 1.62% |
| 2026-04-22 | 3.92 | 3.90 | -0.05 | -1.27% | 3.90 | 3.94 | 78288 | 3062 | 0.82% |
| 2026-04-21 | 3.95 | 3.95 | -0.01 | -0.25% | 3.92 | 4.00 | 91700 | 3622 | 0.96% |
| 2026-04-20 | 3.97 | 3.96 | -0.01 | -0.25% | 3.93 | 3.98 | 80554 | 3186 | 0.84% |
| 2026-04-17 | 4.04 | 3.97 | -0.08 | -1.98% | 3.95 | 4.05 | 134328 | 5351 | 1.40% |
| 2026-04-16 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 100928 | 4066 | 1.05% |
| 2026-04-15 | 4.03 | 4.04 | 0.02 | 0.50% | 3.99 | 4.10 | 164499 | 6665 | 1.71% |
| 2026-04-14 | 4.03 | 4.02 | 0.00 | 0.00% | 3.98 | 4.04 | 96858 | 3874 | 1.01% |
| 2026-04-13 | 4.00 | 4.02 | 0.01 | 0.25% | 3.98 | 4.04 | 68964 | 2762 | 0.72% |
| 2026-04-10 | 3.99 | 4.01 | 0.04 | 1.01% | 3.98 | 4.05 | 86976 | 3500 | 0.91% |
| 2026-04-09 | 4.06 | 3.97 | -0.11 | -2.70% | 3.96 | 4.07 | 105044 | 4203 | 1.09% |
| 2026-04-08 | 4.05 | 4.08 | 0.08 | 2.00% | 4.01 | 4.08 | 106116 | 4300 | 1.11% |
| 2026-04-07 | 3.92 | 4.00 | 0.09 | 2.30% | 3.90 | 4.01 | 114010 | 4523 | 1.19% |
| 2026-04-03 | 4.08 | 3.91 | -0.17 | -4.17% | 3.90 | 4.09 | 123014 | 4864 | 1.28% |
| 2026-04-02 | 4.15 | 4.08 | -0.08 | -1.92% | 4.05 | 4.16 | 89911 | 3681 | 0.94% |
| 2026-04-01 | 4.19 | 4.16 | 0.04 | 0.97% | 4.11 | 4.19 | 89150 | 3689 | 0.96% |
| 2026-03-31 | 4.19 | 4.12 | -0.07 | -1.67% | 4.11 | 4.24 | 92552 | 3867 | 0.99% |
| 2026-03-30 | 4.13 | 4.19 | 0.01 | 0.24% | 4.11 | 4.20 | 94720 | 3946 | 1.02% |
| 2026-03-27 | 4.10 | 4.18 | 0.05 | 1.21% | 4.09 | 4.20 | 81382 | 3382 | 0.87% |
| 2026-03-26 | 4.20 | 4.13 | -0.05 | -1.20% | 4.11 | 4.21 | 109477 | 4539 | 1.17% |
| 2026-03-25 | 4.11 | 4.18 | 0.06 | 1.46% | 4.09 | 4.21 | 123398 | 5135 | 1.32% |
| 2026-03-24 | 4.03 | 4.12 | 0.16 | 4.04% | 3.96 | 4.13 | 158008 | 6401 | 1.69% |
| 2026-03-23 | 4.09 | 3.96 | -0.19 | -4.58% | 3.95 | 4.10 | 174557 | 7023 | 1.87% |
| 2026-03-20 | 4.29 | 4.15 | -0.13 | -3.04% | 4.15 | 4.31 | 145436 | 6128 | 1.56% |
| 2026-03-19 | 4.35 | 4.28 | -0.11 | -2.51% | 4.27 | 4.38 | 138930 | 5989 | 1.49% |
| 2026-03-18 | 4.46 | 4.39 | -0.08 | -1.79% | 4.34 | 4.46 | 176287 | 7738 | 1.89% |
| 2026-03-17 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.54 | 139031 | 6251 | 1.49% |
| 2026-03-16 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.50 | 106623 | 4763 | 1.14% |
| 2026-03-13 | 4.47 | 4.45 | -0.04 | -0.89% | 4.43 | 4.53 | 143286 | 6426 | 1.54% |
| 2026-03-12 | 4.53 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 142509 | 6431 | 1.53% |
| 2026-03-11 | 4.56 | 4.55 | -0.02 | -0.44% | 4.51 | 4.57 | 115136 | 5224 | 1.23% |
| 2026-03-10 | 4.56 | 4.57 | 0.03 | 0.66% | 4.54 | 4.57 | 109592 | 4996 | 1.17% |
| 2026-03-09 | 4.54 | 4.54 | -0.04 | -0.87% | 4.50 | 4.56 | 118471 | 5372 | 1.27% |
| 2026-03-06 | 4.48 | 4.58 | 0.08 | 1.78% | 4.46 | 4.60 | 120432 | 5474 | 1.29% |
| 2026-03-05 | 4.51 | 4.50 | 0.03 | 0.67% | 4.48 | 4.54 | 130683 | 5898 | 1.40% |
| 2026-03-04 | 4.50 | 4.47 | -0.05 | -1.11% | 4.44 | 4.52 | 148498 | 6643 | 1.59% |
| 2026-03-03 | 4.64 | 4.52 | -0.10 | -2.16% | 4.50 | 4.67 | 179216 | 8188 | 1.92% |
| 2026-03-02 | 4.70 | 4.62 | -0.16 | -3.35% | 4.59 | 4.71 | 197883 | 9182 | 2.12% |
| 2026-02-27 | 4.75 | 4.78 | 0.02 | 0.42% | 4.71 | 4.78 | 152920 | 7243 | 1.64% |
| 2026-02-26 | 4.88 | 4.76 | -0.13 | -2.66% | 4.76 | 4.89 | 232532 | 11198 | 2.49% |
| 2026-02-25 | 4.90 | 4.89 | -0.01 | -0.20% | 4.87 | 4.95 | 185560 | 9104 | 1.99% |
| 2026-02-24 | 4.86 | 4.90 | 0.05 | 1.03% | 4.85 | 4.91 | 134646 | 6574 | 1.44% |
| 2026-02-13 | 4.86 | 4.85 | -0.03 | -0.61% | 4.85 | 4.91 | 135671 | 6594 | 1.45% |
| 2026-02-12 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.98 | 196063 | 9599 | 2.10% |
| 2026-02-11 | 4.99 | 4.93 | -0.07 | -1.40% | 4.93 | 5.00 | 131766 | 6536 | 1.41% |
| 2026-02-10 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 203054 | 10157 | 2.18% |
| 2026-02-09 | 5.01 | 5.06 | 0.06 | 1.20% | 4.99 | 5.06 | 219527 | 11048 | 2.35% |
| 2026-02-06 | 5.03 | 5.00 | -0.07 | -1.38% | 4.95 | 5.05 | 272479 | 13594 | 2.92% |
| 2026-02-05 | 4.96 | 5.07 | 0.10 | 2.01% | 4.91 | 5.07 | 311543 | 15603 | 3.34% |
| 2026-02-04 | 4.93 | 4.97 | 0.01 | 0.20% | 4.91 | 4.99 | 200573 | 9932 | 2.15% |
| 2026-02-03 | 5.01 | 4.96 | -0.01 | -0.20% | 4.87 | 5.03 | 333846 | 16454 | 3.58% |
| 2026-02-02 | 4.94 | 4.97 | -0.12 | -2.36% | 4.86 | 5.05 | 346988 | 17253 | 3.72% |
| 2026-01-30 | 5.03 | 5.09 | 0.05 | 0.99% | 4.99 | 5.16 | 316095 | 16014 | 3.39% |
| 2026-01-29 | 5.01 | 5.04 | 0.01 | 0.20% | 4.96 | 5.07 | 279371 | 14048 | 2.99% |
| 2026-01-28 | 5.08 | 5.03 | -0.08 | -1.57% | 5.02 | 5.10 | 262833 | 13261 | 2.82% |