当前时间：2026-04-03 09:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 4.02 | 4.02 | -0.02 | -0.50% | 4.00 | 4.10 | 221713 | 8993 | 2.18% |
| 2026-04-01 | 4.07 | 4.04 | 0.02 | 0.50% | 3.95 | 4.10 | 215294 | 8668 | 2.11% |
| 2026-03-31 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.23 | 268368 | 10962 | 2.63% |
| 2026-03-30 | 3.93 | 4.00 | 0.03 | 0.76% | 3.93 | 4.07 | 176876 | 7082 | 1.74% |
| 2026-03-27 | 3.88 | 3.97 | 0.03 | 0.76% | 3.87 | 3.98 | 148394 | 5846 | 1.46% |
| 2026-03-26 | 3.89 | 3.94 | 0.04 | 1.03% | 3.87 | 3.99 | 203848 | 8023 | 2.00% |
| 2026-03-25 | 3.70 | 3.90 | 0.22 | 5.98% | 3.68 | 3.90 | 180183 | 6885 | 1.77% |
| 2026-03-24 | 3.60 | 3.68 | 0.16 | 4.55% | 3.53 | 3.68 | 174138 | 6294 | 1.71% |
| 2026-03-23 | 3.71 | 3.52 | -0.26 | -6.88% | 3.48 | 3.80 | 299839 | 10780 | 2.94% |
| 2026-03-20 | 3.85 | 3.78 | -0.04 | -1.05% | 3.74 | 3.89 | 183779 | 7003 | 1.80% |
| 2026-03-19 | 3.85 | 3.82 | -0.06 | -1.55% | 3.80 | 3.90 | 123335 | 4750 | 1.21% |
| 2026-03-18 | 3.90 | 3.88 | 0.02 | 0.52% | 3.82 | 3.90 | 107989 | 4155 | 1.06% |
| 2026-03-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.95 | 142640 | 5562 | 1.40% |
| 2026-03-16 | 3.85 | 3.85 | -0.02 | -0.52% | 3.83 | 3.92 | 131632 | 5090 | 1.29% |
| 2026-03-13 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.93 | 115833 | 4513 | 1.14% |
| 2026-03-12 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.91 | 127288 | 4923 | 1.25% |
| 2026-03-11 | 3.91 | 3.84 | -0.05 | -1.29% | 3.83 | 3.92 | 125458 | 4844 | 1.23% |
| 2026-03-10 | 3.85 | 3.89 | 0.08 | 2.10% | 3.81 | 3.95 | 164102 | 6376 | 1.61% |
| 2026-03-09 | 3.86 | 3.81 | -0.08 | -2.06% | 3.78 | 3.89 | 156315 | 5976 | 1.53% |
| 2026-03-06 | 3.79 | 3.89 | 0.10 | 2.64% | 3.79 | 3.93 | 191129 | 7425 | 1.88% |
| 2026-03-05 | 3.75 | 3.79 | 0.08 | 2.16% | 3.75 | 3.86 | 177133 | 6752 | 1.74% |
| 2026-03-04 | 3.69 | 3.71 | 0.00 | 0.00% | 3.66 | 3.80 | 165461 | 6130 | 1.62% |
| 2026-03-03 | 3.80 | 3.71 | -0.02 | -0.54% | 3.69 | 3.82 | 228186 | 8538 | 2.24% |
| 2026-03-02 | 3.83 | 3.73 | -0.15 | -3.87% | 3.71 | 3.85 | 211613 | 7971 | 2.08% |
| 2026-02-27 | 3.85 | 3.88 | 0.06 | 1.57% | 3.83 | 3.90 | 130852 | 5066 | 1.28% |
| 2026-02-26 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.88 | 119689 | 4592 | 1.17% |
| 2026-02-25 | 3.82 | 3.86 | 0.05 | 1.31% | 3.80 | 3.87 | 187594 | 7225 | 1.84% |
| 2026-02-24 | 3.93 | 3.81 | -0.08 | -2.06% | 3.77 | 3.95 | 216850 | 8291 | 2.13% |
| 2026-02-13 | 3.91 | 3.89 | 0.01 | 0.26% | 3.86 | 3.95 | 157718 | 6158 | 1.55% |
| 2026-02-12 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 4.00 | 228554 | 8969 | 2.24% |
| 2026-02-11 | 3.96 | 3.96 | 0.00 | 0.00% | 3.87 | 3.99 | 220312 | 8689 | 2.16% |
| 2026-02-10 | 3.98 | 3.96 | 0.01 | 0.25% | 3.87 | 3.98 | 251294 | 9889 | 2.47% |
| 2026-02-09 | 3.96 | 3.95 | -0.03 | -0.75% | 3.90 | 4.02 | 317172 | 12496 | 3.11% |
| 2026-02-06 | 3.92 | 3.98 | 0.03 | 0.76% | 3.88 | 4.00 | 353567 | 13962 | 3.47% |
| 2026-02-05 | 3.84 | 3.95 | 0.10 | 2.60% | 3.80 | 4.00 | 443149 | 17468 | 4.35% |
| 2026-02-04 | 3.81 | 3.85 | 0.04 | 1.05% | 3.76 | 3.90 | 374157 | 14386 | 3.67% |
| 2026-02-03 | 3.68 | 3.81 | 0.13 | 3.53% | 3.68 | 3.95 | 603924 | 23057 | 5.93% |
| 2026-02-02 | 3.66 | 3.68 | 0.09 | 2.51% | 3.62 | 3.81 | 640145 | 23908 | 6.28% |
| 2026-01-30 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.62 | 282948 | 10157 | 2.78% |
| 2026-01-29 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.56 | 232250 | 8179 | 2.28% |
| 2026-01-28 | 3.46 | 3.48 | -0.01 | -0.29% | 3.46 | 3.52 | 145380 | 5075 | 1.43% |
| 2026-01-27 | 3.52 | 3.49 | -0.05 | -1.41% | 3.43 | 3.54 | 175358 | 6091 | 1.72% |
| 2026-01-26 | 3.55 | 3.54 | -0.03 | -0.84% | 3.49 | 3.57 | 217353 | 7671 | 2.13% |
| 2026-01-23 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 234727 | 8414 | 2.30% |
| 2026-01-22 | 3.52 | 3.60 | 0.07 | 1.98% | 3.49 | 3.62 | 290264 | 10368 | 2.85% |
| 2026-01-21 | 3.58 | 3.53 | -0.09 | -2.49% | 3.52 | 3.60 | 260611 | 9229 | 2.56% |
| 2026-01-20 | 3.56 | 3.62 | 0.02 | 0.56% | 3.48 | 3.66 | 511231 | 18122 | 5.02% |
| 2026-01-19 | 3.72 | 3.60 | 0.12 | 3.45% | 3.57 | 3.75 | 875280 | 31782 | 8.59% |
| 2026-01-16 | 3.43 | 3.48 | 0.03 | 0.87% | 3.37 | 3.48 | 334203 | 11431 | 3.28% |
| 2026-01-15 | 3.54 | 3.45 | 0.00 | 0.00% | 3.41 | 3.57 | 374604 | 13002 | 3.68% |
| 2026-01-14 | 3.37 | 3.45 | 0.09 | 2.68% | 3.35 | 3.45 | 293258 | 9976 | 2.88% |
| 2026-01-13 | 3.42 | 3.36 | -0.06 | -1.75% | 3.35 | 3.43 | 214543 | 7280 | 2.11% |
| 2026-01-12 | 3.37 | 3.42 | 0.05 | 1.48% | 3.37 | 3.44 | 238296 | 8124 | 2.34% |
| 2026-01-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 194793 | 6539 | 1.91% |
| 2026-01-08 | 3.35 | 3.36 | -0.01 | -0.30% | 3.30 | 3.36 | 183027 | 6102 | 1.80% |
| 2026-01-07 | 3.32 | 3.37 | 0.06 | 1.81% | 3.31 | 3.40 | 270759 | 9066 | 2.66% |
| 2026-01-06 | 3.27 | 3.31 | 0.04 | 1.22% | 3.25 | 3.32 | 229281 | 7554 | 2.25% |
| 2026-01-05 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 236654 | 7733 | 2.32% |
| 2025-12-31 | 3.29 | 3.30 | 0.03 | 0.92% | 3.24 | 3.31 | 173416 | 5688 | 1.70% |
| 2025-12-30 | 3.32 | 3.27 | -0.06 | -1.80% | 3.25 | 3.33 | 216727 | 7113 | 2.13% |
| 2025-12-29 | 3.37 | 3.33 | -0.05 | -1.48% | 3.31 | 3.38 | 197788 | 6598 | 1.94% |
| 2025-12-26 | 3.39 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 233916 | 7934 | 2.30% |
| 2025-12-25 | 3.44 | 3.38 | -0.04 | -1.17% | 3.36 | 3.50 | 245700 | 8358 | 2.41% |
| 2025-12-24 | 3.38 | 3.42 | 0.05 | 1.48% | 3.31 | 3.43 | 322523 | 10891 | 3.17% |