当前时间：2026-05-08 13:34:45 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 | 4.11 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 284443 | 11605 | 0.83% |
| 2026-05-06 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.13 | 459244 | 18842 | 1.33% |
| 2026-04-30 | 4.05 | 4.06 | 0.03 | 0.74% | 4.02 | 4.12 | 398602 | 16219 | 1.16% |
| 2026-04-29 | 3.96 | 4.03 | 0.07 | 1.77% | 3.94 | 4.03 | 354743 | 14160 | 1.03% |
| 2026-04-28 | 3.95 | 3.96 | 0.01 | 0.25% | 3.94 | 4.01 | 324373 | 12884 | 0.94% |
| 2026-04-27 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.00 | 302580 | 11987 | 0.88% |
| 2026-04-24 | 4.00 | 3.98 | -0.03 | -0.75% | 3.96 | 4.01 | 205160 | 8159 | 0.60% |
| 2026-04-23 | 4.03 | 4.01 | -0.03 | -0.74% | 3.99 | 4.05 | 257100 | 10309 | 0.75% |
| 2026-04-22 | 4.00 | 4.04 | 0.04 | 1.00% | 3.98 | 4.06 | 279484 | 11261 | 0.81% |
| 2026-04-21 | 4.03 | 4.00 | -0.03 | -0.74% | 3.99 | 4.04 | 257547 | 10314 | 0.75% |
| 2026-04-20 | 4.05 | 4.03 | -0.01 | -0.25% | 4.03 | 4.05 | 204199 | 8247 | 0.59% |
| 2026-04-17 | 4.06 | 4.04 | -0.02 | -0.49% | 4.02 | 4.07 | 233697 | 9449 | 0.68% |
| 2026-04-16 | 4.05 | 4.06 | 0.01 | 0.25% | 4.05 | 4.08 | 227752 | 9251 | 0.66% |
| 2026-04-15 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 188741 | 7658 | 0.55% |
| 2026-04-14 | 4.08 | 4.07 | 0.01 | 0.25% | 4.02 | 4.10 | 330356 | 13388 | 0.96% |
| 2026-04-13 | 4.01 | 4.06 | 0.02 | 0.50% | 4.00 | 4.10 | 352945 | 14343 | 1.02% |
| 2026-04-10 | 4.00 | 4.04 | 0.07 | 1.76% | 4.00 | 4.14 | 617979 | 25198 | 1.79% |
| 2026-04-09 | 4.05 | 3.97 | -0.10 | -2.46% | 3.96 | 4.05 | 292420 | 11691 | 0.85% |
| 2026-04-08 | 4.00 | 4.07 | 0.13 | 3.30% | 3.99 | 4.08 | 393419 | 15859 | 1.14% |
| 2026-04-07 | 3.93 | 3.94 | 0.02 | 0.51% | 3.90 | 3.95 | 201085 | 7899 | 0.58% |
| 2026-04-03 | 4.01 | 3.92 | -0.08 | -2.00% | 3.92 | 4.01 | 217749 | 8610 | 0.63% |
| 2026-04-02 | 4.05 | 4.00 | -0.06 | -1.48% | 3.97 | 4.06 | 280452 | 11255 | 0.81% |
| 2026-04-01 | 4.07 | 4.06 | 0.03 | 0.74% | 4.03 | 4.08 | 281393 | 11416 | 0.82% |
| 2026-03-31 | 4.04 | 4.03 | -0.02 | -0.49% | 4.02 | 4.11 | 267471 | 10855 | 0.78% |
| 2026-03-30 | 4.00 | 4.05 | 0.01 | 0.25% | 3.96 | 4.05 | 299854 | 12025 | 0.87% |
| 2026-03-27 | 3.99 | 4.04 | 0.03 | 0.75% | 3.97 | 4.06 | 312270 | 12588 | 0.91% |
| 2026-03-26 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 252665 | 10191 | 0.73% |
| 2026-03-25 | 4.00 | 4.06 | 0.07 | 1.75% | 3.98 | 4.09 | 354567 | 14331 | 1.03% |
| 2026-03-24 | 3.96 | 3.99 | 0.08 | 2.05% | 3.90 | 4.00 | 440738 | 17447 | 1.28% |
| 2026-03-23 | 4.06 | 3.91 | -0.22 | -5.33% | 3.87 | 4.09 | 666155 | 26496 | 1.93% |
| 2026-03-20 | 4.21 | 4.13 | -0.07 | -1.67% | 4.13 | 4.22 | 436114 | 18228 | 1.27% |
| 2026-03-19 | 4.21 | 4.20 | -0.06 | -1.41% | 4.19 | 4.25 | 357414 | 15072 | 1.04% |
| 2026-03-18 | 4.28 | 4.26 | -0.02 | -0.47% | 4.23 | 4.29 | 378392 | 16089 | 1.10% |
| 2026-03-17 | 4.26 | 4.28 | 0.03 | 0.71% | 4.25 | 4.35 | 506896 | 21828 | 1.47% |
| 2026-03-16 | 4.25 | 4.25 | 0.00 | 0.00% | 4.22 | 4.26 | 265733 | 11268 | 0.77% |
| 2026-03-13 | 4.28 | 4.25 | -0.05 | -1.16% | 4.25 | 4.31 | 318804 | 13632 | 0.92% |
| 2026-03-12 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.32 | 368097 | 15796 | 1.07% |
| 2026-03-11 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 309847 | 13180 | 0.90% |
| 2026-03-10 | 4.25 | 4.25 | 0.02 | 0.47% | 4.23 | 4.28 | 282140 | 11995 | 0.82% |
| 2026-03-09 | 4.23 | 4.23 | -0.04 | -0.94% | 4.20 | 4.25 | 340033 | 14366 | 0.99% |
| 2026-03-06 | 4.18 | 4.27 | 0.08 | 1.91% | 4.17 | 4.28 | 463338 | 19652 | 1.34% |
| 2026-03-05 | 4.25 | 4.19 | 0.00 | 0.00% | 4.17 | 4.26 | 389098 | 16366 | 1.13% |
| 2026-03-04 | 4.31 | 4.19 | -0.13 | -3.01% | 4.19 | 4.32 | 656177 | 27865 | 1.90% |
| 2026-03-03 | 4.39 | 4.32 | -0.07 | -1.59% | 4.32 | 4.44 | 653469 | 28573 | 1.90% |
| 2026-03-02 | 4.39 | 4.39 | -0.04 | -0.90% | 4.32 | 4.41 | 561614 | 24545 | 1.63% |
| 2026-02-27 | 4.38 | 4.43 | 0.05 | 1.14% | 4.37 | 4.43 | 370715 | 16327 | 1.08% |
| 2026-02-26 | 4.44 | 4.38 | -0.06 | -1.35% | 4.36 | 4.45 | 494151 | 21668 | 1.43% |
| 2026-02-25 | 4.35 | 4.44 | 0.09 | 2.07% | 4.35 | 4.47 | 718257 | 31862 | 2.08% |
| 2026-02-24 | 4.35 | 4.35 | 0.03 | 0.69% | 4.33 | 4.37 | 289460 | 12593 | 0.84% |
| 2026-02-13 | 4.40 | 4.32 | -0.07 | -1.59% | 4.32 | 4.41 | 351056 | 15320 | 1.02% |
| 2026-02-12 | 4.41 | 4.39 | -0.03 | -0.68% | 4.38 | 4.42 | 244112 | 10739 | 0.71% |
| 2026-02-11 | 4.42 | 4.42 | 0.01 | 0.23% | 4.40 | 4.44 | 246499 | 10894 | 0.72% |
| 2026-02-10 | 4.42 | 4.41 | -0.02 | -0.45% | 4.40 | 4.43 | 277716 | 12268 | 0.81% |
| 2026-02-09 | 4.41 | 4.43 | 0.05 | 1.14% | 4.40 | 4.44 | 324481 | 14347 | 0.94% |
| 2026-02-06 | 4.38 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 342221 | 15056 | 0.99% |
| 2026-02-05 | 4.37 | 4.41 | 0.03 | 0.68% | 4.35 | 4.43 | 481472 | 21159 | 1.40% |
| 2026-02-04 | 4.32 | 4.38 | 0.06 | 1.39% | 4.31 | 4.39 | 475964 | 20704 | 1.38% |
| 2026-02-03 | 4.32 | 4.32 | 0.02 | 0.47% | 4.27 | 4.34 | 416960 | 17966 | 1.21% |
| 2026-02-02 | 4.38 | 4.30 | -0.08 | -1.83% | 4.29 | 4.43 | 620832 | 27124 | 1.80% |
| 2026-01-30 | 4.44 | 4.38 | -0.08 | -1.79% | 4.35 | 4.46 | 558821 | 24548 | 1.62% |
| 2026-01-29 | 4.42 | 4.46 | 0.02 | 0.45% | 4.38 | 4.47 | 626362 | 27711 | 1.82% |
| 2026-01-28 | 4.37 | 4.44 | 0.05 | 1.14% | 4.36 | 4.47 | 714124 | 31643 | 2.07% |