当前时间：2026-05-08 19:13:50 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 | 4.05 | 4.06 | -0.03 | -0.73% | 3.98 | 4.12 | 1055618 | 42705 | 4.80% |
| 2026-05-07 | 4.11 | 4.09 | -0.01 | -0.24% | 4.01 | 4.18 | 1108940 | 45179 | 5.04% |
| 2026-05-06 | 4.12 | 4.10 | 0.02 | 0.49% | 4.01 | 4.13 | 975778 | 39655 | 4.43% |
| 2026-04-30 | 4.08 | 4.08 | -0.04 | -0.97% | 4.03 | 4.19 | 937633 | 38463 | 4.26% |
| 2026-04-29 | 4.00 | 4.12 | -0.11 | -2.60% | 3.89 | 4.15 | 1402986 | 56534 | 6.37% |
| 2026-04-28 | 4.33 | 4.23 | -0.16 | -3.64% | 4.10 | 4.34 | 1310058 | 55079 | 5.95% |
| 2026-04-27 | 4.22 | 4.39 | 0.21 | 5.02% | 4.15 | 4.40 | 1436493 | 61840 | 6.53% |
| 2026-04-24 | 4.09 | 4.18 | 0.07 | 1.70% | 4.07 | 4.23 | 980011 | 40788 | 4.45% |
| 2026-04-23 | 4.18 | 4.11 | -0.06 | -1.44% | 4.07 | 4.21 | 671696 | 27706 | 3.05% |
| 2026-04-22 | 4.09 | 4.17 | 0.09 | 2.21% | 4.06 | 4.19 | 695995 | 28868 | 3.16% |
| 2026-04-21 | 4.15 | 4.08 | -0.06 | -1.45% | 4.06 | 4.16 | 536895 | 21910 | 2.44% |
| 2026-04-20 | 4.11 | 4.14 | -0.01 | -0.24% | 4.09 | 4.17 | 771595 | 31850 | 3.51% |
| 2026-04-17 | 4.03 | 4.15 | 0.11 | 2.72% | 4.00 | 4.16 | 1099915 | 45170 | 5.00% |
| 2026-04-16 | 3.93 | 4.04 | 0.14 | 3.59% | 3.93 | 4.14 | 979563 | 39533 | 4.45% |
| 2026-04-15 | 4.02 | 3.90 | -0.10 | -2.50% | 3.89 | 4.02 | 659129 | 25970 | 2.99% |
| 2026-04-14 | 4.02 | 4.00 | 0.03 | 0.76% | 3.96 | 4.04 | 667149 | 26636 | 3.03% |
| 2026-04-13 | 4.00 | 3.97 | -0.03 | -0.75% | 3.91 | 4.02 | 777087 | 30752 | 3.53% |
| 2026-04-10 | 3.98 | 4.00 | 0.03 | 0.76% | 3.97 | 4.05 | 1020499 | 40945 | 4.64% |
| 2026-04-09 | 3.89 | 3.97 | 0.06 | 1.53% | 3.85 | 4.00 | 1203788 | 47577 | 5.47% |
| 2026-04-08 | 3.85 | 3.91 | 0.10 | 2.62% | 3.79 | 3.91 | 1312366 | 50701 | 5.96% |
| 2026-04-07 | 3.47 | 3.81 | 0.35 | 10.12% | 3.43 | 3.81 | 1262874 | 46176 | 5.74% |
| 2026-04-03 | 3.62 | 3.46 | -0.26 | -6.99% | 3.45 | 3.63 | 938026 | 32887 | 4.26% |
| 2026-04-02 | 3.75 | 3.72 | 0.04 | 1.09% | 3.70 | 3.96 | 1340164 | 50961 | 6.09% |
| 2026-04-01 | 3.85 | 3.68 | -0.15 | -3.92% | 3.63 | 3.88 | 1198523 | 44462 | 5.44% |
| 2026-03-31 | 4.02 | 3.83 | -0.11 | -2.79% | 3.81 | 4.09 | 1947955 | 75935 | 8.85% |
| 2026-03-30 | 3.94 | 3.94 | 0.36 | 10.06% | 3.79 | 3.94 | 1485606 | 57791 | 6.75% |
| 2026-03-27 | 3.42 | 3.58 | 0.10 | 2.87% | 3.41 | 3.60 | 453582 | 16060 | 2.06% |
| 2026-03-26 | 3.52 | 3.48 | -0.05 | -1.42% | 3.46 | 3.56 | 372760 | 13047 | 1.69% |
| 2026-03-25 | 3.47 | 3.53 | 0.11 | 3.22% | 3.46 | 3.56 | 554154 | 19453 | 2.52% |
| 2026-03-24 | 3.40 | 3.42 | 0.11 | 3.32% | 3.29 | 3.45 | 524252 | 17611 | 2.38% |
| 2026-03-23 | 3.43 | 3.31 | -0.22 | -6.23% | 3.28 | 3.50 | 719878 | 24411 | 3.27% |
| 2026-03-20 | 3.66 | 3.53 | -0.12 | -3.29% | 3.53 | 3.68 | 528725 | 19015 | 2.40% |
| 2026-03-19 | 3.80 | 3.65 | -0.19 | -4.95% | 3.63 | 3.80 | 633257 | 23337 | 2.88% |
| 2026-03-18 | 3.94 | 3.84 | -0.09 | -2.29% | 3.75 | 3.97 | 774827 | 29589 | 3.52% |
| 2026-03-17 | 4.02 | 3.93 | -0.09 | -2.24% | 3.93 | 4.14 | 907092 | 36651 | 4.12% |
| 2026-03-16 | 4.07 | 4.02 | -0.03 | -0.74% | 3.91 | 4.24 | 1221158 | 49750 | 5.55% |
| 2026-03-13 | 4.20 | 4.05 | -0.20 | -4.71% | 4.03 | 4.24 | 1243455 | 51297 | 5.65% |
| 2026-03-12 | 4.09 | 4.25 | 0.16 | 3.91% | 4.09 | 4.33 | 1555122 | 65934 | 7.06% |
| 2026-03-11 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.17 | 667365 | 27397 | 3.03% |
| 2026-03-10 | 4.15 | 4.08 | -0.08 | -1.92% | 4.06 | 4.16 | 800457 | 32723 | 3.64% |
| 2026-03-09 | 4.20 | 4.16 | -0.01 | -0.24% | 4.13 | 4.27 | 865542 | 36198 | 3.93% |
| 2026-03-06 | 4.20 | 4.17 | -0.07 | -1.65% | 4.05 | 4.21 | 758550 | 31484 | 3.45% |
| 2026-03-05 | 4.25 | 4.24 | 0.13 | 3.16% | 4.16 | 4.35 | 1069872 | 45527 | 4.86% |
| 2026-03-04 | 3.96 | 4.11 | 0.09 | 2.24% | 3.95 | 4.21 | 984979 | 40689 | 4.47% |
| 2026-03-03 | 4.24 | 4.02 | -0.26 | -6.07% | 4.01 | 4.29 | 1136603 | 46962 | 5.16% |
| 2026-03-02 | 4.29 | 4.28 | -0.01 | -0.23% | 4.18 | 4.35 | 1071996 | 45672 | 4.87% |
| 2026-02-27 | 4.15 | 4.29 | 0.10 | 2.39% | 4.14 | 4.30 | 940559 | 39995 | 4.27% |
| 2026-02-26 | 4.21 | 4.19 | -0.01 | -0.24% | 4.14 | 4.24 | 877324 | 36723 | 3.99% |
| 2026-02-25 | 4.11 | 4.20 | 0.12 | 2.94% | 4.07 | 4.23 | 1180352 | 49463 | 5.36% |
| 2026-02-24 | 3.99 | 4.08 | 0.18 | 4.62% | 3.99 | 4.16 | 990590 | 40535 | 4.50% |
| 2026-02-13 | 3.94 | 3.90 | -0.09 | -2.26% | 3.89 | 4.00 | 551254 | 21715 | 2.50% |
| 2026-02-12 | 4.04 | 3.99 | -0.06 | -1.48% | 3.97 | 4.07 | 679039 | 27249 | 3.08% |
| 2026-02-11 | 3.99 | 4.05 | 0.05 | 1.25% | 3.97 | 4.10 | 713091 | 28961 | 3.24% |
| 2026-02-10 | 4.08 | 4.00 | -0.08 | -1.96% | 3.99 | 4.10 | 702116 | 28316 | 3.19% |
| 2026-02-09 | 4.03 | 4.08 | 0.12 | 3.03% | 3.99 | 4.13 | 1158785 | 47217 | 5.26% |
| 2026-02-06 | 3.70 | 3.96 | 0.13 | 3.39% | 3.70 | 4.03 | 1410395 | 55259 | 6.41% |
| 2026-02-05 | 3.90 | 3.83 | -0.16 | -4.01% | 3.80 | 3.97 | 1220412 | 47198 | 5.54% |
| 2026-02-04 | 4.14 | 3.99 | -0.08 | -1.97% | 3.88 | 4.18 | 1798066 | 71511 | 8.17% |
| 2026-02-03 | 4.03 | 4.07 | -0.08 | -1.93% | 3.91 | 4.14 | 2154000 | 86788 | 9.79% |
| 2026-02-02 | 4.15 | 4.15 | -0.46 | -9.98% | 4.15 | 4.30 | 1927442 | 80700 | 8.76% |
| 2026-01-30 | 4.33 | 4.61 | 0.24 | 5.49% | 4.02 | 4.80 | 4819510 | 209461 | 21.89% |
| 2026-01-29 | 4.37 | 4.37 | 0.40 | 10.08% | 4.16 | 4.37 | 2312836 | 100202 | 10.51% |
| 2026-01-28 | 3.70 | 3.97 | 0.36 | 9.97% | 3.69 | 3.97 | 1141700 | 44573 | 5.19% |