当前时间：2026-05-08 10:48:44 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 | 4.18 | 4.58 | 0.47 | 11.44% | 4.17 | 4.75 | 590390 | 26443 | 1.77% |
| 2026-05-06 | 4.09 | 4.11 | 0.07 | 1.73% | 4.08 | 4.28 | 221261 | 9202 | 0.66% |
| 2026-04-30 | 4.10 | 4.04 | -0.08 | -1.94% | 3.96 | 4.13 | 172680 | 6918 | 0.52% |
| 2026-04-29 | 4.08 | 4.12 | -0.01 | -0.24% | 4.07 | 4.20 | 129646 | 5372 | 0.39% |
| 2026-04-28 | 4.25 | 4.13 | -0.10 | -2.36% | 4.07 | 4.25 | 157272 | 6502 | 0.47% |
| 2026-04-27 | 4.04 | 4.23 | 0.16 | 3.93% | 4.01 | 4.26 | 191620 | 7940 | 0.57% |
| 2026-04-24 | 4.07 | 4.07 | -0.03 | -0.73% | 3.99 | 4.15 | 203524 | 8285 | 0.61% |
| 2026-04-23 | 4.34 | 4.10 | -0.29 | -6.61% | 4.06 | 4.39 | 291341 | 12142 | 0.87% |
| 2026-04-22 | 4.22 | 4.39 | 0.14 | 3.29% | 4.20 | 4.40 | 205924 | 8923 | 0.62% |
| 2026-04-21 | 4.36 | 4.25 | -0.12 | -2.75% | 4.19 | 4.36 | 172840 | 7337 | 0.52% |
| 2026-04-20 | 4.27 | 4.37 | 0.09 | 2.10% | 4.25 | 4.44 | 175936 | 7708 | 0.53% |
| 2026-04-17 | 4.25 | 4.28 | 0.03 | 0.71% | 4.22 | 4.37 | 136808 | 5870 | 0.41% |
| 2026-04-16 | 4.30 | 4.25 | -0.05 | -1.16% | 4.20 | 4.30 | 150713 | 6398 | 0.45% |
| 2026-04-15 | 4.24 | 4.30 | 0.10 | 2.38% | 4.23 | 4.49 | 281997 | 12273 | 0.85% |
| 2026-04-14 | 4.20 | 4.20 | 0.00 | 0.00% | 4.08 | 4.25 | 212898 | 8861 | 0.64% |
| 2026-04-13 | 4.16 | 4.20 | 0.00 | 0.00% | 4.14 | 4.23 | 142888 | 5980 | 0.43% |
| 2026-04-10 | 4.30 | 4.20 | -0.09 | -2.10% | 4.18 | 4.36 | 205579 | 8757 | 0.62% |
| 2026-04-09 | 4.19 | 4.29 | 0.05 | 1.18% | 4.19 | 4.37 | 253959 | 10921 | 0.76% |
| 2026-04-08 | 3.95 | 4.24 | 0.36 | 9.28% | 3.94 | 4.25 | 348564 | 14501 | 1.05% |
| 2026-04-07 | 3.84 | 3.88 | 0.05 | 1.31% | 3.81 | 3.93 | 131521 | 5093 | 0.39% |
| 2026-04-03 | 3.86 | 3.83 | 0.00 | 0.00% | 3.81 | 3.93 | 140852 | 5425 | 0.42% |
| 2026-04-02 | 3.99 | 3.83 | -0.16 | -4.01% | 3.80 | 4.01 | 180774 | 7019 | 0.54% |
| 2026-04-01 | 3.95 | 3.99 | 0.14 | 3.64% | 3.90 | 4.15 | 241303 | 9651 | 0.72% |
| 2026-03-31 | 3.99 | 3.85 | -0.18 | -4.47% | 3.84 | 4.02 | 200378 | 7850 | 0.60% |
| 2026-03-30 | 3.98 | 4.03 | -0.02 | -0.49% | 3.79 | 4.05 | 261138 | 10226 | 0.78% |
| 2026-03-27 | 4.10 | 4.05 | -0.11 | -2.64% | 3.96 | 4.15 | 235193 | 9478 | 0.71% |
| 2026-03-26 | 4.34 | 4.16 | -0.26 | -5.88% | 4.14 | 4.36 | 264321 | 11169 | 0.79% |
| 2026-03-25 | 4.09 | 4.42 | 0.36 | 8.87% | 4.06 | 4.54 | 411304 | 17930 | 1.23% |
| 2026-03-24 | 3.95 | 4.06 | 0.19 | 4.91% | 3.86 | 4.08 | 222778 | 8784 | 0.67% |
| 2026-03-23 | 4.02 | 3.87 | -0.29 | -6.97% | 3.83 | 4.08 | 250064 | 9916 | 0.75% |
| 2026-03-20 | 4.38 | 4.16 | -0.14 | -3.26% | 4.14 | 4.47 | 266318 | 11414 | 0.80% |
| 2026-03-19 | 4.25 | 4.30 | -0.02 | -0.46% | 4.20 | 4.42 | 228205 | 9835 | 0.68% |
| 2026-03-18 | 4.15 | 4.32 | 0.18 | 4.35% | 4.15 | 4.38 | 252645 | 10786 | 0.76% |
| 2026-03-17 | 4.38 | 4.14 | -0.23 | -5.26% | 4.13 | 4.39 | 244329 | 10317 | 0.73% |
| 2026-03-16 | 4.39 | 4.37 | -0.05 | -1.13% | 4.27 | 4.42 | 274769 | 11922 | 0.82% |
| 2026-03-13 | 4.50 | 4.42 | -0.13 | -2.86% | 4.39 | 4.57 | 304953 | 13612 | 0.91% |
| 2026-03-12 | 4.35 | 4.55 | 0.10 | 2.25% | 4.35 | 4.72 | 474045 | 21498 | 1.42% |
| 2026-03-11 | 4.37 | 4.45 | 0.07 | 1.60% | 4.33 | 4.53 | 436520 | 19290 | 1.31% |
| 2026-03-10 | 4.40 | 4.38 | -0.02 | -0.45% | 4.29 | 4.52 | 435161 | 19027 | 1.31% |
| 2026-03-09 | 4.27 | 4.40 | 0.06 | 1.38% | 4.22 | 4.48 | 627103 | 27285 | 1.88% |
| 2026-03-06 | 4.23 | 4.34 | 0.09 | 2.12% | 4.13 | 4.55 | 970572 | 42187 | 2.91% |
| 2026-03-05 | 3.60 | 4.25 | 0.71 | 20.06% | 3.60 | 4.25 | 549713 | 22937 | 1.65% |
| 2026-03-04 | 3.61 | 3.54 | -0.10 | -2.75% | 3.54 | 3.63 | 90990 | 3255 | 0.27% |
| 2026-03-03 | 3.77 | 3.64 | -0.15 | -3.96% | 3.64 | 3.85 | 113989 | 4242 | 0.34% |
| 2026-03-02 | 3.84 | 3.79 | -0.13 | -3.32% | 3.77 | 3.91 | 108224 | 4135 | 0.32% |
| 2026-02-27 | 3.93 | 3.92 | -0.03 | -0.76% | 3.89 | 3.99 | 77244 | 3031 | 0.23% |
| 2026-02-26 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 3.95 | 99384 | 3898 | 0.30% |
| 2026-02-25 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.91 | 89108 | 3466 | 0.27% |
| 2026-02-24 | 3.84 | 3.87 | 0.07 | 1.84% | 3.82 | 3.89 | 80265 | 3096 | 0.24% |
| 2026-02-13 | 3.81 | 3.80 | 0.01 | 0.26% | 3.78 | 3.84 | 53864 | 2055 | 0.16% |
| 2026-02-12 | 3.86 | 3.79 | -0.06 | -1.56% | 3.79 | 3.86 | 69954 | 2665 | 0.21% |
| 2026-02-11 | 3.86 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 51628 | 1990 | 0.15% |
| 2026-02-10 | 3.90 | 3.86 | -0.01 | -0.26% | 3.85 | 3.91 | 71421 | 2760 | 0.21% |
| 2026-02-09 | 3.82 | 3.87 | 0.08 | 2.11% | 3.82 | 3.91 | 95234 | 3682 | 0.29% |
| 2026-02-06 | 3.75 | 3.79 | 0.02 | 0.53% | 3.73 | 3.82 | 87209 | 3304 | 0.26% |
| 2026-02-05 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.80 | 68549 | 2586 | 0.21% |
| 2026-02-04 | 3.77 | 3.79 | 0.02 | 0.53% | 3.73 | 3.80 | 85847 | 3234 | 0.26% |
| 2026-02-03 | 3.67 | 3.77 | 0.15 | 4.14% | 3.67 | 3.77 | 85079 | 3173 | 0.26% |
| 2026-02-02 | 3.75 | 3.62 | -0.13 | -3.47% | 3.62 | 3.79 | 92312 | 3431 | 0.28% |
| 2026-01-30 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.79 | 83585 | 3126 | 0.25% |
| 2026-01-29 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.83 | 88255 | 3331 | 0.26% |
| 2026-01-28 | 3.85 | 3.80 | -0.04 | -1.04% | 3.78 | 3.86 | 71313 | 2720 | 0.21% |