当前时间：2026-05-08 06:27:51 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 | 4.66 | 4.69 | 0.22 | 4.92% | 4.57 | 4.69 | 124917 | 5832 | 2.00% |
| 2026-05-06 | 4.05 | 4.47 | 0.21 | 4.93% | 4.05 | 4.47 | 204392 | 8790 | 3.28% |
| 2026-04-29 | 4.28 | 4.26 | 0.18 | 4.41% | 4.19 | 4.28 | 272814 | 11636 | 4.38% |
| 2026-04-28 | 4.01 | 4.08 | 0.19 | 4.88% | 4.01 | 4.08 | 42257 | 1718 | 0.68% |
| 2026-04-27 | 3.76 | 3.89 | 0.19 | 5.14% | 3.68 | 3.89 | 84410 | 3235 | 1.35% |
| 2026-04-24 | 3.71 | 3.70 | -0.01 | -0.27% | 3.65 | 3.81 | 82600 | 3084 | 1.32% |
| 2026-04-23 | 3.84 | 3.71 | -0.16 | -4.13% | 3.68 | 3.92 | 181806 | 6879 | 2.92% |
| 2026-04-22 | 3.95 | 3.87 | -0.12 | -3.01% | 3.82 | 4.00 | 120702 | 4683 | 1.94% |
| 2026-04-21 | 3.99 | 3.99 | -0.08 | -1.97% | 3.88 | 4.06 | 121223 | 4797 | 1.94% |
| 2026-04-20 | 4.30 | 4.07 | -0.21 | -4.91% | 4.07 | 4.30 | 164325 | 6823 | 2.64% |
| 2026-04-17 | 4.05 | 4.28 | 0.20 | 4.90% | 4.05 | 4.28 | 127070 | 5342 | 2.04% |
| 2026-04-16 | 4.06 | 4.08 | 0.01 | 0.25% | 4.04 | 4.16 | 86560 | 3539 | 1.39% |
| 2026-04-15 | 4.08 | 4.07 | 0.01 | 0.25% | 4.03 | 4.20 | 98184 | 4016 | 1.57% |
| 2026-04-14 | 4.10 | 4.06 | 0.09 | 2.27% | 4.00 | 4.16 | 213587 | 8732 | 3.43% |
| 2026-04-13 | 3.80 | 3.97 | 0.19 | 5.03% | 3.80 | 3.97 | 95175 | 3723 | 1.53% |
| 2026-04-10 | 3.59 | 3.78 | 0.18 | 5.00% | 3.59 | 3.78 | 105249 | 3916 | 1.69% |
| 2026-04-09 | 3.63 | 3.60 | -0.07 | -1.91% | 3.58 | 3.82 | 88317 | 3235 | 1.42% |
| 2026-04-08 | 3.58 | 3.67 | 0.15 | 4.26% | 3.51 | 3.70 | 118454 | 4274 | 1.90% |
| 2026-04-07 | 3.74 | 3.52 | -0.19 | -5.12% | 3.52 | 3.75 | 125589 | 4489 | 2.01% |
| 2026-04-03 | 3.80 | 3.71 | -0.15 | -3.89% | 3.71 | 3.85 | 69454 | 2614 | 1.11% |
| 2026-04-02 | 3.88 | 3.86 | -0.02 | -0.52% | 3.86 | 4.05 | 94496 | 3714 | 1.52% |
| 2026-04-01 | 3.88 | 3.88 | 0.08 | 2.11% | 3.79 | 3.88 | 95391 | 3668 | 1.53% |
| 2026-03-31 | 3.87 | 3.80 | -0.08 | -2.06% | 3.78 | 3.97 | 100081 | 3864 | 1.61% |
| 2026-03-30 | 3.80 | 3.88 | 0.05 | 1.31% | 3.70 | 3.96 | 117367 | 4476 | 1.88% |
| 2026-03-27 | 3.92 | 3.83 | -0.08 | -2.05% | 3.82 | 3.93 | 118513 | 4579 | 1.90% |
| 2026-03-26 | 3.99 | 3.91 | -0.12 | -2.98% | 3.88 | 4.04 | 136142 | 5358 | 2.18% |
| 2026-03-25 | 4.16 | 4.03 | -0.14 | -3.36% | 3.98 | 4.22 | 200781 | 8182 | 3.22% |
| 2026-03-24 | 4.11 | 4.17 | 0.16 | 3.99% | 3.98 | 4.21 | 166168 | 6819 | 2.67% |
| 2026-03-23 | 3.94 | 4.01 | -0.03 | -0.74% | 3.84 | 4.17 | 213119 | 8538 | 3.42% |
| 2026-03-20 | 4.09 | 4.04 | 0.00 | 0.00% | 4.03 | 4.24 | 233419 | 9736 | 3.74% |
| 2026-03-19 | 4.19 | 4.04 | -0.10 | -2.42% | 3.99 | 4.19 | 238497 | 9789 | 3.83% |
| 2026-03-18 | 4.35 | 4.14 | -0.22 | -5.05% | 4.14 | 4.41 | 348241 | 14744 | 5.59% |
| 2026-03-17 | 4.33 | 4.36 | 0.15 | 3.56% | 4.20 | 4.42 | 400289 | 17441 | 6.42% |
| 2026-03-16 | 3.96 | 4.21 | 0.20 | 4.99% | 3.96 | 4.21 | 132341 | 5444 | 2.12% |
| 2026-03-13 | 3.77 | 4.01 | 0.19 | 4.97% | 3.77 | 4.01 | 235761 | 9343 | 3.78% |
| 2026-03-12 | 3.80 | 3.82 | 0.02 | 0.53% | 3.76 | 3.95 | 220876 | 8508 | 3.54% |
| 2026-03-11 | 3.74 | 3.80 | 0.16 | 4.40% | 3.65 | 3.82 | 247348 | 9270 | 3.97% |
| 2026-03-10 | 3.48 | 3.64 | 0.17 | 4.90% | 3.48 | 3.64 | 69761 | 2506 | 1.12% |
| 2026-03-09 | 3.45 | 3.47 | -0.04 | -1.14% | 3.38 | 3.50 | 86163 | 2966 | 1.38% |
| 2026-03-06 | 3.39 | 3.51 | 0.10 | 2.93% | 3.35 | 3.52 | 96507 | 3323 | 1.55% |
| 2026-03-05 | 3.45 | 3.41 | 0.00 | 0.00% | 3.38 | 3.54 | 105131 | 3620 | 1.69% |
| 2026-03-04 | 3.33 | 3.41 | 0.02 | 0.59% | 3.33 | 3.46 | 93274 | 3188 | 1.50% |
| 2026-03-03 | 3.55 | 3.39 | -0.13 | -3.69% | 3.35 | 3.55 | 198839 | 6812 | 3.19% |
| 2026-03-02 | 3.50 | 3.52 | 0.01 | 0.28% | 3.44 | 3.60 | 220087 | 7766 | 3.53% |
| 2026-02-27 | 3.52 | 3.51 | -0.01 | -0.28% | 3.46 | 3.65 | 328274 | 11679 | 5.27% |
| 2026-02-26 | 3.44 | 3.52 | 0.17 | 5.07% | 3.38 | 3.52 | 66367 | 2299 | 1.06% |
| 2026-02-25 | 3.22 | 3.35 | 0.16 | 5.02% | 3.20 | 3.35 | 135469 | 4502 | 2.17% |
| 2026-02-24 | 3.20 | 3.19 | 0.01 | 0.31% | 3.08 | 3.20 | 126092 | 3980 | 2.02% |
| 2026-02-13 | 3.15 | 3.18 | 0.01 | 0.32% | 3.15 | 3.21 | 115538 | 3675 | 1.85% |
| 2026-02-12 | 3.14 | 3.17 | 0.03 | 0.96% | 3.14 | 3.22 | 137858 | 4383 | 2.21% |
| 2026-02-11 | 3.13 | 3.14 | 0.02 | 0.64% | 3.09 | 3.22 | 144031 | 4541 | 2.31% |
| 2026-02-10 | 3.18 | 3.12 | -0.03 | -0.95% | 3.07 | 3.20 | 177840 | 5577 | 2.85% |
| 2026-02-09 | 3.24 | 3.15 | -0.03 | -0.94% | 3.09 | 3.30 | 250724 | 7937 | 4.02% |
| 2026-02-06 | 3.22 | 3.18 | 0.02 | 0.63% | 3.12 | 3.32 | 361268 | 11651 | 5.79% |
| 2026-02-05 | 3.03 | 3.16 | 0.15 | 4.98% | 2.97 | 3.16 | 214046 | 6611 | 3.43% |
| 2026-02-04 | 2.97 | 3.01 | 0.12 | 4.15% | 2.87 | 3.02 | 277564 | 8181 | 4.45% |
| 2026-02-03 | 2.72 | 2.89 | 0.14 | 5.09% | 2.72 | 2.89 | 200036 | 5706 | 3.21% |
| 2026-02-02 | 2.73 | 2.75 | 0.06 | 2.23% | 2.69 | 2.82 | 283519 | 7902 | 4.55% |
| 2026-01-30 | 2.59 | 2.69 | 0.04 | 1.51% | 2.52 | 2.72 | 225268 | 5903 | 3.61% |
| 2026-01-29 | 2.58 | 2.65 | 0.08 | 3.11% | 2.58 | 2.70 | 317789 | 8477 | 5.10% |
| 2026-01-28 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.62 | 80983 | 2091 | 1.30% |