当前时间：2026-04-05 21:23:33 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 3.99 | 3.71 | -0.27 | -6.78% | 3.71 | 4.05 | 147422 | 5599 | 2.58% |
| 2026-04-02 | 4.16 | 3.98 | -0.16 | -3.86% | 3.94 | 4.17 | 102895 | 4144 | 1.80% |
| 2026-04-01 | 4.23 | 4.14 | -0.03 | -0.72% | 4.10 | 4.25 | 99351 | 4122 | 1.74% |
| 2026-03-31 | 4.27 | 4.17 | -0.10 | -2.34% | 4.15 | 4.33 | 79636 | 3381 | 1.39% |
| 2026-03-30 | 4.19 | 4.27 | 0.05 | 1.18% | 4.14 | 4.27 | 75474 | 3188 | 1.32% |
| 2026-03-27 | 4.10 | 4.22 | 0.07 | 1.69% | 4.06 | 4.24 | 85154 | 3566 | 1.49% |
| 2026-03-26 | 4.22 | 4.15 | -0.09 | -2.12% | 4.11 | 4.28 | 88799 | 3710 | 1.55% |
| 2026-03-25 | 4.14 | 4.24 | 0.11 | 2.66% | 4.13 | 4.26 | 111623 | 4698 | 1.95% |
| 2026-03-24 | 3.98 | 4.13 | 0.26 | 6.72% | 3.91 | 4.13 | 161123 | 6480 | 2.82% |
| 2026-03-23 | 4.05 | 3.87 | -0.26 | -6.30% | 3.82 | 4.08 | 179592 | 7107 | 3.14% |
| 2026-03-20 | 4.30 | 4.13 | -0.18 | -4.18% | 4.12 | 4.35 | 110504 | 4654 | 1.93% |
| 2026-03-19 | 4.39 | 4.31 | -0.11 | -2.49% | 4.30 | 4.43 | 93195 | 4058 | 1.63% |
| 2026-03-18 | 4.39 | 4.42 | 0.04 | 0.91% | 4.34 | 4.43 | 120917 | 5309 | 2.12% |
| 2026-03-17 | 4.43 | 4.38 | -0.05 | -1.13% | 4.38 | 4.50 | 113628 | 5047 | 1.99% |
| 2026-03-16 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.50 | 96852 | 4299 | 1.69% |
| 2026-03-13 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.53 | 108050 | 4843 | 1.89% |
| 2026-03-12 | 4.46 | 4.45 | -0.03 | -0.67% | 4.41 | 4.50 | 96431 | 4298 | 2.05% |
| 2026-03-11 | 4.53 | 4.48 | -0.04 | -0.88% | 4.45 | 4.54 | 100485 | 4503 | 2.13% |
| 2026-03-10 | 4.43 | 4.52 | 0.07 | 1.57% | 4.43 | 4.53 | 117855 | 5306 | 2.50% |
| 2026-03-09 | 4.41 | 4.45 | -0.01 | -0.22% | 4.39 | 4.49 | 124243 | 5503 | 2.64% |
| 2026-03-06 | 4.26 | 4.46 | 0.18 | 4.21% | 4.26 | 4.46 | 194822 | 8565 | 4.13% |
| 2026-03-05 | 4.24 | 4.28 | 0.08 | 1.90% | 4.22 | 4.33 | 101457 | 4357 | 2.15% |
| 2026-03-04 | 4.15 | 4.20 | 0.02 | 0.48% | 4.11 | 4.25 | 104484 | 4376 | 2.22% |
| 2026-03-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.16 | 4.36 | 145158 | 6178 | 3.08% |
| 2026-03-02 | 4.43 | 4.28 | -0.20 | -4.46% | 4.27 | 4.50 | 189650 | 8249 | 4.02% |
| 2026-02-27 | 4.46 | 4.48 | 0.02 | 0.45% | 4.42 | 4.52 | 97504 | 4354 | 2.07% |
| 2026-02-26 | 4.54 | 4.46 | -0.04 | -0.89% | 4.41 | 4.54 | 124225 | 5550 | 2.64% |
| 2026-02-25 | 4.51 | 4.50 | 0.02 | 0.45% | 4.48 | 4.56 | 107518 | 4854 | 2.28% |
| 2026-02-24 | 4.41 | 4.48 | 0.11 | 2.52% | 4.41 | 4.50 | 134561 | 6011 | 2.85% |
| 2026-02-13 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.43 | 111504 | 4900 | 2.37% |
| 2026-02-12 | 4.45 | 4.35 | -0.11 | -2.47% | 4.34 | 4.46 | 117742 | 5163 | 2.50% |
| 2026-02-11 | 4.47 | 4.46 | -0.02 | -0.45% | 4.44 | 4.50 | 88550 | 3951 | 1.88% |
| 2026-02-10 | 4.47 | 4.48 | 0.03 | 0.67% | 4.42 | 4.50 | 114764 | 5133 | 2.43% |
| 2026-02-09 | 4.37 | 4.45 | 0.12 | 2.77% | 4.33 | 4.45 | 153449 | 6778 | 3.25% |
| 2026-02-06 | 4.31 | 4.33 | 0.01 | 0.23% | 4.28 | 4.37 | 92181 | 3996 | 1.96% |
| 2026-02-05 | 4.37 | 4.32 | -0.05 | -1.14% | 4.31 | 4.42 | 111985 | 4884 | 2.38% |
| 2026-02-04 | 4.28 | 4.37 | 0.09 | 2.10% | 4.20 | 4.38 | 155767 | 6736 | 3.30% |
| 2026-02-03 | 4.33 | 4.28 | 0.01 | 0.23% | 4.24 | 4.35 | 147416 | 6320 | 3.13% |
| 2026-02-02 | 4.22 | 4.27 | -0.08 | -1.84% | 4.12 | 4.38 | 205826 | 8844 | 4.37% |
| 2026-01-30 | 4.29 | 4.35 | 0.07 | 1.64% | 4.28 | 4.39 | 196053 | 8492 | 4.16% |
| 2026-01-29 | 4.31 | 4.28 | -0.05 | -1.15% | 4.25 | 4.41 | 205604 | 8907 | 4.36% |
| 2026-01-28 | 4.45 | 4.33 | -0.15 | -3.35% | 4.32 | 4.48 | 286280 | 12541 | 6.07% |
| 2026-01-27 | 4.59 | 4.48 | -0.14 | -3.03% | 4.37 | 4.61 | 309504 | 13766 | 6.57% |
| 2026-01-26 | 4.55 | 4.62 | 0.05 | 1.09% | 4.48 | 4.65 | 373225 | 17085 | 7.92% |
| 2026-01-23 | 4.55 | 4.57 | 0.07 | 1.56% | 4.48 | 4.60 | 345597 | 15725 | 7.33% |
| 2026-01-22 | 4.44 | 4.50 | 0.07 | 1.58% | 4.36 | 4.52 | 394453 | 17572 | 8.37% |
| 2026-01-21 | 4.57 | 4.43 | -0.14 | -3.06% | 4.40 | 4.62 | 531994 | 23652 | 11.28% |
| 2026-01-20 | 4.43 | 4.57 | 0.14 | 3.16% | 4.43 | 4.81 | 762075 | 35100 | 16.17% |
| 2026-01-19 | 4.34 | 4.43 | -0.39 | -8.09% | 4.34 | 4.52 | 980560 | 42987 | 20.80% |
| 2026-01-16 | 4.90 | 4.82 | 0.02 | 0.42% | 4.82 | 5.28 | 1386009 | 70876 | 29.40% |
| 2026-01-15 | 4.36 | 4.80 | 0.44 | 10.09% | 4.30 | 4.80 | 339177 | 16060 | 7.19% |
| 2026-01-14 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.43 | 136815 | 5989 | 2.90% |
| 2026-01-13 | 4.44 | 4.36 | -0.08 | -1.80% | 4.35 | 4.50 | 129376 | 5726 | 2.74% |
| 2026-01-12 | 4.47 | 4.44 | -0.01 | -0.22% | 4.41 | 4.49 | 98349 | 4365 | 2.09% |
| 2026-01-09 | 4.35 | 4.45 | 0.09 | 2.06% | 4.35 | 4.46 | 109704 | 4829 | 2.33% |
| 2026-01-08 | 4.42 | 4.36 | -0.07 | -1.58% | 4.34 | 4.44 | 91144 | 3995 | 1.93% |
| 2026-01-07 | 4.41 | 4.43 | 0.01 | 0.23% | 4.37 | 4.53 | 148739 | 6613 | 3.16% |
| 2026-01-06 | 4.31 | 4.42 | 0.09 | 2.08% | 4.30 | 4.44 | 122807 | 5360 | 2.60% |
| 2026-01-05 | 4.27 | 4.33 | 0.05 | 1.17% | 4.25 | 4.33 | 115928 | 4977 | 2.46% |
| 2025-12-31 | 4.26 | 4.28 | 0.04 | 0.94% | 4.17 | 4.29 | 108277 | 4591 | 2.30% |
| 2025-12-30 | 4.24 | 4.24 | 0.02 | 0.47% | 4.20 | 4.33 | 136573 | 5836 | 2.90% |
| 2025-12-29 | 4.25 | 4.22 | -0.02 | -0.47% | 4.18 | 4.27 | 66992 | 2824 | 1.42% |
| 2025-12-26 | 4.31 | 4.24 | -0.07 | -1.62% | 4.24 | 4.31 | 60580 | 2586 | 1.29% |