当前时间：2026-05-07 12:19:38 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 3.91 | 3.85 | -0.06 | -1.53% | 3.83 | 3.93 | 360626 | 13902 | 0.91% |
| 2026-04-30 | 3.97 | 3.91 | -0.07 | -1.76% | 3.90 | 3.98 | 288963 | 11350 | 0.73% |
| 2026-04-29 | 3.95 | 3.98 | 0.01 | 0.25% | 3.93 | 3.99 | 177242 | 7039 | 0.45% |
| 2026-04-28 | 3.93 | 3.97 | 0.03 | 0.76% | 3.89 | 3.98 | 210651 | 8284 | 0.53% |
| 2026-04-27 | 3.95 | 3.94 | 0.00 | 0.00% | 3.88 | 3.96 | 225271 | 8826 | 0.57% |
| 2026-04-24 | 4.03 | 3.94 | -0.05 | -1.25% | 3.93 | 4.04 | 272176 | 10812 | 0.69% |
| 2026-04-23 | 4.05 | 3.99 | -0.07 | -1.72% | 3.96 | 4.06 | 325272 | 12990 | 0.82% |
| 2026-04-22 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 134320 | 5454 | 0.34% |
| 2026-04-21 | 4.04 | 4.04 | 0.00 | 0.00% | 4.00 | 4.05 | 142787 | 5736 | 0.36% |
| 2026-04-20 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 255216 | 10309 | 0.64% |
| 2026-04-17 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.12 | 185669 | 7576 | 0.47% |
| 2026-04-16 | 4.09 | 4.12 | 0.02 | 0.49% | 4.09 | 4.13 | 155111 | 6374 | 0.39% |
| 2026-04-15 | 4.15 | 4.10 | -0.06 | -1.44% | 4.08 | 4.17 | 264942 | 10884 | 0.67% |
| 2026-04-14 | 4.23 | 4.16 | -0.10 | -2.35% | 4.12 | 4.26 | 387969 | 16144 | 0.98% |
| 2026-04-13 | 4.24 | 4.26 | 0.02 | 0.47% | 4.16 | 4.28 | 281971 | 11918 | 0.71% |
| 2026-04-10 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.29 | 270686 | 11513 | 0.68% |
| 2026-04-09 | 4.21 | 4.28 | 0.04 | 0.94% | 4.20 | 4.35 | 507598 | 21760 | 1.28% |
| 2026-04-08 | 4.21 | 4.24 | -0.03 | -0.70% | 4.14 | 4.24 | 634487 | 26587 | 1.60% |
| 2026-04-07 | 4.09 | 4.27 | 0.18 | 4.40% | 4.03 | 4.29 | 485633 | 20356 | 1.22% |
| 2026-04-03 | 4.24 | 4.09 | -0.16 | -3.76% | 4.08 | 4.25 | 306616 | 12641 | 0.77% |
| 2026-04-02 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.28 | 240303 | 10202 | 0.60% |
| 2026-04-01 | 4.16 | 4.23 | 0.10 | 2.42% | 4.16 | 4.30 | 436026 | 18474 | 1.10% |
| 2026-03-31 | 4.30 | 4.13 | -0.19 | -4.40% | 4.12 | 4.34 | 469960 | 19713 | 1.18% |
| 2026-03-30 | 4.31 | 4.32 | -0.02 | -0.46% | 4.22 | 4.38 | 371923 | 15929 | 0.94% |
| 2026-03-27 | 4.22 | 4.34 | 0.06 | 1.40% | 4.22 | 4.39 | 449392 | 19497 | 1.13% |
| 2026-03-26 | 4.24 | 4.28 | 0.03 | 0.71% | 4.22 | 4.36 | 459222 | 19658 | 1.16% |
| 2026-03-25 | 4.20 | 4.25 | -0.02 | -0.47% | 4.17 | 4.28 | 417789 | 17656 | 1.05% |
| 2026-03-24 | 4.17 | 4.27 | 0.08 | 1.91% | 4.05 | 4.30 | 609104 | 25354 | 1.53% |
| 2026-03-23 | 4.10 | 4.19 | 0.06 | 1.45% | 4.03 | 4.43 | 934379 | 39766 | 2.35% |
| 2026-03-20 | 4.29 | 4.13 | -0.20 | -4.62% | 4.11 | 4.31 | 631322 | 26462 | 1.59% |
| 2026-03-19 | 4.42 | 4.33 | -0.03 | -0.69% | 4.31 | 4.50 | 681653 | 29850 | 1.72% |
| 2026-03-18 | 4.43 | 4.36 | -0.08 | -1.80% | 4.31 | 4.46 | 482716 | 21114 | 1.22% |
| 2026-03-17 | 4.49 | 4.44 | -0.07 | -1.55% | 4.43 | 4.66 | 606913 | 27417 | 1.53% |
| 2026-03-16 | 4.73 | 4.51 | -0.20 | -4.25% | 4.51 | 4.83 | 891226 | 41313 | 2.24% |
| 2026-03-13 | 4.61 | 4.71 | 0.06 | 1.29% | 4.61 | 4.84 | 1278443 | 60428 | 3.22% |
| 2026-03-12 | 4.65 | 4.65 | 0.09 | 1.97% | 4.58 | 4.78 | 1443395 | 67519 | 3.63% |
| 2026-03-11 | 4.28 | 4.56 | 0.27 | 6.29% | 4.25 | 4.57 | 924788 | 40921 | 2.33% |
| 2026-03-10 | 4.42 | 4.29 | -0.21 | -4.67% | 4.28 | 4.48 | 946059 | 41166 | 2.38% |
| 2026-03-09 | 4.65 | 4.50 | 0.02 | 0.45% | 4.49 | 4.89 | 1352582 | 62953 | 3.41% |
| 2026-03-06 | 4.33 | 4.48 | 0.15 | 3.46% | 4.29 | 4.50 | 593808 | 26189 | 1.49% |
| 2026-03-05 | 4.30 | 4.33 | 0.08 | 1.88% | 4.24 | 4.38 | 392981 | 16934 | 0.99% |
| 2026-03-04 | 4.23 | 4.25 | -0.04 | -0.93% | 4.22 | 4.34 | 306735 | 13110 | 0.77% |
| 2026-03-03 | 4.42 | 4.29 | -0.17 | -3.81% | 4.27 | 4.43 | 568438 | 24687 | 1.43% |
| 2026-03-02 | 4.44 | 4.46 | 0.00 | 0.00% | 4.42 | 4.52 | 381711 | 17062 | 0.96% |
| 2026-02-27 | 4.40 | 4.46 | 0.03 | 0.68% | 4.38 | 4.48 | 314655 | 13986 | 0.79% |
| 2026-02-26 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.54 | 426070 | 19003 | 1.07% |
| 2026-02-25 | 4.37 | 4.46 | 0.09 | 2.06% | 4.37 | 4.56 | 583257 | 26085 | 1.47% |
| 2026-02-24 | 4.37 | 4.37 | 0.05 | 1.16% | 4.31 | 4.43 | 404840 | 17740 | 1.02% |
| 2026-02-13 | 4.30 | 4.32 | -0.02 | -0.46% | 4.27 | 4.36 | 302607 | 13056 | 0.76% |
| 2026-02-12 | 4.30 | 4.34 | 0.02 | 0.46% | 4.25 | 4.42 | 544274 | 23638 | 1.37% |
| 2026-02-11 | 4.17 | 4.32 | 0.14 | 3.35% | 4.15 | 4.37 | 653042 | 28036 | 1.64% |
| 2026-02-10 | 4.22 | 4.18 | -0.05 | -1.18% | 4.13 | 4.23 | 325751 | 13585 | 0.82% |
| 2026-02-09 | 4.14 | 4.23 | 0.10 | 2.42% | 4.12 | 4.26 | 462570 | 19327 | 1.16% |
| 2026-02-06 | 4.08 | 4.13 | 0.03 | 0.73% | 4.05 | 4.18 | 236089 | 9765 | 0.59% |
| 2026-02-05 | 4.15 | 4.10 | -0.06 | -1.44% | 4.08 | 4.17 | 245035 | 10095 | 0.62% |
| 2026-02-04 | 4.10 | 4.16 | 0.06 | 1.46% | 4.10 | 4.18 | 314969 | 13058 | 0.79% |
| 2026-02-03 | 4.09 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 316051 | 12910 | 0.80% |
| 2026-02-02 | 4.33 | 4.06 | -0.28 | -6.45% | 4.05 | 4.33 | 594805 | 24614 | 1.50% |
| 2026-01-30 | 4.28 | 4.34 | 0.02 | 0.46% | 4.24 | 4.38 | 479718 | 20666 | 1.21% |
| 2026-01-29 | 4.18 | 4.32 | 0.16 | 3.85% | 4.18 | 4.44 | 777266 | 33605 | 1.96% |
| 2026-01-28 | 4.06 | 4.16 | 0.08 | 1.96% | 4.06 | 4.20 | 338480 | 14065 | 0.85% |
| 2026-01-27 | 4.14 | 4.08 | -0.07 | -1.69% | 4.05 | 4.18 | 378218 | 15434 | 0.95% |