当前时间：2026-05-07 21:46:42 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.03 | 4.10 | 0.06 | 1.49% | 4.03 | 4.16 | 767461 | 31468 | 3.18% |
| 2026-05-06 | 3.94 | 4.04 | 0.11 | 2.80% | 3.94 | 4.10 | 691806 | 27803 | 2.87% |
| 2026-04-30 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.99 | 564234 | 22183 | 2.34% |
| 2026-04-29 | 3.88 | 3.99 | 0.07 | 1.79% | 3.86 | 4.00 | 688273 | 27317 | 2.85% |
| 2026-04-28 | 4.10 | 3.92 | -0.18 | -4.39% | 3.91 | 4.14 | 1049270 | 41612 | 4.35% |
| 2026-04-27 | 4.15 | 4.10 | -0.10 | -2.38% | 4.09 | 4.20 | 794587 | 32755 | 3.29% |
| 2026-04-24 | 4.30 | 4.20 | -0.15 | -3.45% | 4.18 | 4.37 | 931640 | 39533 | 3.86% |
| 2026-04-23 | 4.50 | 4.35 | -0.11 | -2.47% | 4.27 | 4.52 | 1194906 | 52151 | 4.95% |
| 2026-04-22 | 4.48 | 4.46 | -0.05 | -1.11% | 4.40 | 4.57 | 1069739 | 47968 | 4.43% |
| 2026-04-21 | 4.55 | 4.51 | -0.07 | -1.53% | 4.46 | 4.68 | 1381951 | 62648 | 5.72% |
| 2026-04-20 | 4.40 | 4.58 | 0.18 | 4.09% | 4.31 | 4.65 | 1983631 | 89210 | 8.22% |
| 2026-04-17 | 4.33 | 4.40 | 0.03 | 0.69% | 4.33 | 4.51 | 1015597 | 44695 | 4.21% |
| 2026-04-16 | 4.37 | 4.37 | 0.00 | 0.00% | 4.36 | 4.48 | 1052312 | 46422 | 4.36% |
| 2026-04-15 | 4.51 | 4.37 | -0.14 | -3.10% | 4.36 | 4.52 | 1099604 | 48594 | 4.55% |
| 2026-04-14 | 4.59 | 4.51 | -0.06 | -1.31% | 4.44 | 4.61 | 2508989 | 113081 | 10.39% |
| 2026-04-13 | 4.08 | 4.57 | 0.42 | 10.12% | 4.08 | 4.57 | 2516756 | 111263 | 10.42% |
| 2026-04-10 | 4.29 | 4.15 | -0.14 | -3.26% | 4.15 | 4.32 | 1466793 | 61806 | 6.07% |
| 2026-04-09 | 4.52 | 4.29 | -0.27 | -5.92% | 4.27 | 4.52 | 1563744 | 67870 | 6.48% |
| 2026-04-08 | 4.50 | 4.56 | 0.06 | 1.33% | 4.43 | 4.60 | 1511444 | 68505 | 6.26% |
| 2026-04-07 | 4.42 | 4.50 | 0.00 | 0.00% | 4.11 | 4.54 | 1868392 | 81923 | 7.74% |
| 2026-04-03 | 4.80 | 4.50 | -0.40 | -8.16% | 4.50 | 4.95 | 2090435 | 96743 | 8.66% |
| 2026-04-02 | 4.74 | 4.90 | 0.07 | 1.45% | 4.65 | 5.14 | 2868455 | 141368 | 11.88% |
| 2026-04-01 | 5.00 | 4.83 | -0.18 | -3.59% | 4.72 | 5.05 | 3521122 | 170846 | 14.58% |
| 2026-03-31 | 4.49 | 5.01 | 0.46 | 10.11% | 4.40 | 5.01 | 1968198 | 96444 | 8.15% |
| 2026-03-30 | 4.74 | 4.55 | -0.29 | -5.99% | 4.36 | 4.84 | 3234330 | 146573 | 13.39% |
| 2026-03-27 | 5.03 | 4.84 | -0.19 | -3.78% | 4.78 | 5.35 | 4405514 | 220631 | 18.25% |
| 2026-03-26 | 4.50 | 5.03 | 0.46 | 10.07% | 4.46 | 5.03 | 2775282 | 133166 | 11.49% |
| 2026-03-25 | 4.45 | 4.57 | 0.07 | 1.56% | 4.36 | 4.66 | 2551546 | 115339 | 10.57% |
| 2026-03-24 | 4.33 | 4.50 | 0.13 | 2.97% | 4.23 | 4.53 | 2696052 | 118519 | 11.17% |
| 2026-03-23 | 4.08 | 4.37 | 0.22 | 5.30% | 4.06 | 4.43 | 2546976 | 109549 | 10.55% |
| 2026-03-20 | 4.13 | 4.15 | 0.02 | 0.48% | 4.01 | 4.29 | 1285282 | 53411 | 5.32% |
| 2026-03-19 | 4.16 | 4.13 | -0.04 | -0.96% | 4.10 | 4.23 | 865327 | 36100 | 3.58% |
| 2026-03-18 | 4.20 | 4.17 | -0.07 | -1.65% | 4.13 | 4.31 | 989095 | 41686 | 4.10% |
| 2026-03-17 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.32 | 1094178 | 46690 | 4.53% |
| 2026-03-16 | 4.18 | 4.24 | 0.07 | 1.68% | 4.11 | 4.29 | 1004808 | 42197 | 4.16% |
| 2026-03-13 | 4.25 | 4.17 | -0.08 | -1.88% | 4.16 | 4.29 | 867775 | 36576 | 3.59% |
| 2026-03-12 | 4.15 | 4.25 | 0.09 | 2.16% | 4.14 | 4.32 | 1169663 | 49545 | 4.84% |
| 2026-03-11 | 4.09 | 4.16 | 0.07 | 1.71% | 4.03 | 4.20 | 1052304 | 43607 | 4.36% |
| 2026-03-10 | 4.07 | 4.09 | 0.01 | 0.25% | 4.04 | 4.12 | 657605 | 26860 | 2.72% |
| 2026-03-09 | 4.04 | 4.08 | 0.02 | 0.49% | 4.02 | 4.10 | 708774 | 28851 | 2.94% |
| 2026-03-06 | 4.00 | 4.06 | 0.03 | 0.74% | 3.96 | 4.12 | 815320 | 33047 | 3.38% |
| 2026-03-05 | 3.95 | 4.03 | 0.13 | 3.33% | 3.94 | 4.05 | 884996 | 35458 | 3.67% |
| 2026-03-04 | 3.92 | 3.90 | -0.04 | -1.02% | 3.87 | 3.99 | 729589 | 28620 | 3.02% |
| 2026-03-03 | 4.01 | 3.94 | -0.08 | -1.99% | 3.93 | 4.11 | 968169 | 38748 | 4.01% |
| 2026-03-02 | 4.03 | 4.02 | -0.09 | -2.19% | 3.98 | 4.13 | 835482 | 33693 | 3.46% |
| 2026-02-27 | 4.01 | 4.11 | 0.07 | 1.73% | 4.01 | 4.13 | 760810 | 31156 | 3.15% |
| 2026-02-26 | 4.05 | 4.04 | -0.03 | -0.74% | 3.98 | 4.08 | 637624 | 25703 | 2.64% |
| 2026-02-25 | 3.94 | 4.07 | 0.13 | 3.30% | 3.94 | 4.19 | 1289075 | 52568 | 5.34% |
| 2026-02-24 | 3.91 | 3.94 | 0.10 | 2.60% | 3.88 | 3.97 | 673009 | 26434 | 2.79% |
| 2026-02-13 | 3.96 | 3.84 | -0.14 | -3.52% | 3.83 | 3.97 | 1219192 | 47297 | 5.05% |
| 2026-02-12 | 4.03 | 3.98 | -0.06 | -1.49% | 3.92 | 4.08 | 884392 | 35113 | 3.66% |
| 2026-02-11 | 4.12 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 608648 | 24871 | 2.52% |
| 2026-02-10 | 4.15 | 4.13 | -0.06 | -1.43% | 4.12 | 4.23 | 744715 | 30942 | 3.08% |
| 2026-02-09 | 4.10 | 4.19 | 0.16 | 3.97% | 4.09 | 4.30 | 1597018 | 67178 | 6.61% |
| 2026-02-06 | 3.92 | 4.03 | 0.08 | 2.03% | 3.86 | 4.08 | 1012999 | 40407 | 4.20% |
| 2026-02-05 | 4.14 | 3.95 | -0.24 | -5.73% | 3.93 | 4.15 | 1342586 | 53792 | 5.56% |
| 2026-02-04 | 4.00 | 4.19 | 0.20 | 5.01% | 3.99 | 4.20 | 1685657 | 69777 | 6.98% |
| 2026-02-03 | 3.85 | 3.99 | 0.17 | 4.45% | 3.84 | 4.00 | 1030400 | 40689 | 4.27% |
| 2026-02-02 | 3.87 | 3.82 | -0.02 | -0.52% | 3.81 | 3.93 | 661363 | 25619 | 2.74% |
| 2026-01-30 | 4.00 | 3.84 | -0.20 | -4.95% | 3.77 | 4.04 | 1317542 | 50981 | 5.46% |
| 2026-01-29 | 4.04 | 4.04 | -0.03 | -0.74% | 3.98 | 4.15 | 951327 | 38788 | 3.94% |
| 2026-01-28 | 4.13 | 4.07 | -0.07 | -1.69% | 4.04 | 4.14 | 724014 | 29563 | 3.00% |
| 2026-01-27 | 4.03 | 4.14 | 0.10 | 2.48% | 3.83 | 4.18 | 1483836 | 59348 | 6.15% |