当前时间：2026-04-05 21:14:41 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 | 3.94 | 3.80 | -0.14 | -3.55% | 3.79 | 3.95 | 127911 | 4917 | 1.45% |
| 2026-04-02 | 3.96 | 3.94 | -0.03 | -0.76% | 3.90 | 3.98 | 90142 | 3548 | 1.02% |
| 2026-04-01 | 4.00 | 3.97 | 0.01 | 0.25% | 3.93 | 4.02 | 113703 | 4504 | 1.29% |
| 2026-03-31 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 4.05 | 118594 | 4751 | 1.34% |
| 2026-03-30 | 3.92 | 3.99 | 0.02 | 0.50% | 3.89 | 3.99 | 92904 | 3671 | 1.05% |
| 2026-03-27 | 3.87 | 3.97 | 0.08 | 2.06% | 3.85 | 3.98 | 100112 | 3945 | 1.13% |
| 2026-03-26 | 3.93 | 3.89 | -0.04 | -1.02% | 3.88 | 4.00 | 117306 | 4601 | 1.33% |
| 2026-03-25 | 3.91 | 3.93 | 0.02 | 0.51% | 3.88 | 3.94 | 132667 | 5186 | 1.50% |
| 2026-03-24 | 3.76 | 3.91 | 0.23 | 6.25% | 3.72 | 3.92 | 253200 | 9687 | 2.86% |
| 2026-03-23 | 3.83 | 3.68 | -0.23 | -5.88% | 3.66 | 3.87 | 183722 | 6918 | 2.08% |
| 2026-03-20 | 4.01 | 3.91 | -0.11 | -2.74% | 3.90 | 4.05 | 144537 | 5712 | 1.63% |
| 2026-03-19 | 4.05 | 4.02 | -0.07 | -1.71% | 4.00 | 4.10 | 119708 | 4838 | 1.35% |
| 2026-03-18 | 4.12 | 4.09 | -0.04 | -0.97% | 4.05 | 4.14 | 124266 | 5065 | 1.40% |
| 2026-03-17 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.21 | 145067 | 6041 | 1.64% |
| 2026-03-16 | 4.09 | 4.14 | 0.02 | 0.49% | 4.08 | 4.18 | 102984 | 4262 | 1.16% |
| 2026-03-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.17 | 138961 | 5746 | 1.57% |
| 2026-03-12 | 4.10 | 4.10 | -0.02 | -0.49% | 4.10 | 4.15 | 88624 | 3651 | 1.00% |
| 2026-03-11 | 4.16 | 4.12 | -0.03 | -0.72% | 4.10 | 4.16 | 73870 | 3045 | 0.83% |
| 2026-03-10 | 4.14 | 4.15 | 0.02 | 0.48% | 4.13 | 4.16 | 81061 | 3358 | 0.92% |
| 2026-03-09 | 4.13 | 4.13 | -0.02 | -0.48% | 4.09 | 4.15 | 106106 | 4367 | 1.20% |
| 2026-03-06 | 4.07 | 4.15 | 0.06 | 1.47% | 4.05 | 4.16 | 128181 | 5288 | 1.45% |
| 2026-03-05 | 4.04 | 4.09 | 0.05 | 1.24% | 4.04 | 4.13 | 136081 | 5563 | 1.54% |
| 2026-03-04 | 4.00 | 4.04 | 0.00 | 0.00% | 3.97 | 4.06 | 127208 | 5113 | 1.44% |
| 2026-03-03 | 4.14 | 4.04 | -0.10 | -2.42% | 4.03 | 4.17 | 165593 | 6791 | 1.87% |
| 2026-03-02 | 4.23 | 4.14 | -0.12 | -2.82% | 4.10 | 4.23 | 191332 | 7945 | 2.16% |
| 2026-02-27 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.28 | 110992 | 4711 | 1.25% |
| 2026-02-26 | 4.31 | 4.25 | -0.04 | -0.93% | 4.24 | 4.32 | 130431 | 5558 | 1.47% |
| 2026-02-25 | 4.28 | 4.29 | 0.01 | 0.23% | 4.28 | 4.35 | 168266 | 7258 | 1.90% |
| 2026-02-24 | 4.23 | 4.28 | 0.08 | 1.90% | 4.20 | 4.30 | 154516 | 6576 | 1.75% |
| 2026-02-13 | 4.26 | 4.20 | -0.09 | -2.10% | 4.18 | 4.29 | 256662 | 10858 | 2.90% |
| 2026-02-12 | 4.46 | 4.29 | -0.39 | -8.33% | 4.22 | 4.52 | 576446 | 24981 | 6.52% |
| 2026-02-11 | 4.68 | 4.68 | -0.02 | -0.43% | 4.67 | 4.70 | 75930 | 3560 | 0.86% |
| 2026-02-10 | 4.70 | 4.70 | 0.00 | 0.00% | 4.65 | 4.71 | 96426 | 4519 | 1.09% |
| 2026-02-09 | 4.68 | 4.70 | 0.02 | 0.43% | 4.67 | 4.71 | 108465 | 5089 | 1.23% |
| 2026-02-06 | 4.67 | 4.68 | -0.01 | -0.21% | 4.63 | 4.70 | 115415 | 5385 | 1.30% |
| 2026-02-05 | 4.64 | 4.69 | 0.04 | 0.86% | 4.63 | 4.72 | 149744 | 7005 | 1.69% |
| 2026-02-04 | 4.57 | 4.65 | 0.08 | 1.75% | 4.56 | 4.66 | 157824 | 7280 | 1.78% |
| 2026-02-03 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 162919 | 7447 | 1.84% |
| 2026-02-02 | 4.62 | 4.58 | -0.06 | -1.29% | 4.58 | 4.67 | 156138 | 7205 | 1.76% |
| 2026-01-30 | 4.70 | 4.64 | -0.35 | -7.01% | 4.60 | 4.76 | 448148 | 20945 | 5.07% |
| 2026-01-29 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.04 | 186343 | 9295 | 2.11% |
| 2026-01-28 | 5.04 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 153953 | 7728 | 1.74% |
| 2026-01-27 | 5.06 | 5.02 | -0.09 | -1.76% | 4.96 | 5.07 | 267753 | 13426 | 3.03% |
| 2026-01-26 | 5.09 | 5.11 | 0.02 | 0.39% | 5.00 | 5.26 | 456979 | 23364 | 5.16% |
| 2026-01-23 | 5.03 | 5.09 | 0.06 | 1.19% | 5.02 | 5.10 | 270954 | 13707 | 3.06% |
| 2026-01-22 | 4.99 | 5.03 | 0.02 | 0.40% | 4.99 | 5.04 | 198388 | 9960 | 2.24% |
| 2026-01-21 | 5.01 | 5.01 | -0.03 | -0.60% | 4.96 | 5.03 | 139520 | 6973 | 1.58% |
| 2026-01-20 | 5.03 | 5.04 | 0.00 | 0.00% | 4.99 | 5.06 | 187830 | 9433 | 2.12% |
| 2026-01-19 | 4.95 | 5.04 | 0.08 | 1.61% | 4.92 | 5.05 | 225220 | 11285 | 2.55% |
| 2026-01-16 | 5.05 | 4.96 | -0.11 | -2.17% | 4.95 | 5.08 | 338942 | 16904 | 3.83% |
| 2026-01-15 | 5.08 | 5.07 | -0.06 | -1.17% | 5.05 | 5.18 | 304005 | 15479 | 3.44% |
| 2026-01-14 | 5.13 | 5.13 | -0.05 | -0.97% | 5.06 | 5.26 | 545863 | 28242 | 6.17% |
| 2026-01-13 | 5.15 | 5.18 | 0.03 | 0.58% | 5.10 | 5.38 | 735882 | 38429 | 8.32% |
| 2026-01-12 | 5.07 | 5.15 | 0.08 | 1.58% | 5.05 | 5.15 | 429093 | 21888 | 4.85% |
| 2026-01-09 | 5.05 | 5.07 | 0.01 | 0.20% | 5.03 | 5.08 | 310647 | 15706 | 3.51% |
| 2026-01-08 | 5.05 | 5.06 | 0.01 | 0.20% | 5.01 | 5.07 | 231921 | 11675 | 2.62% |
| 2026-01-07 | 5.08 | 5.05 | -0.06 | -1.17% | 5.02 | 5.09 | 250525 | 12657 | 2.83% |
| 2026-01-06 | 4.97 | 5.11 | 0.14 | 2.82% | 4.95 | 5.12 | 364607 | 18436 | 4.12% |
| 2026-01-05 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 4.98 | 236763 | 11734 | 2.68% |
| 2025-12-31 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.04 | 230253 | 11392 | 2.60% |
| 2025-12-30 | 5.07 | 4.99 | -0.12 | -2.35% | 4.97 | 5.07 | 357772 | 17923 | 4.04% |
| 2025-12-29 | 5.20 | 5.11 | -0.14 | -2.67% | 5.06 | 5.23 | 484555 | 24829 | 5.48% |
| 2025-12-26 | 5.41 | 5.25 | -0.20 | -3.67% | 5.24 | 5.54 | 635722 | 34062 | 7.19% |