当前时间：2026-04-02 16:12:56 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 4.50 | 4.44 | -0.18 | -3.90% | 4.26 | 4.54 | 1194400 | 52807 | 5.85% |
| 2026-03-31 | 4.88 | 4.62 | -0.45 | -8.88% | 4.60 | 4.92 | 1801716 | 85173 | 8.82% |
| 2026-03-30 | 5.15 | 5.07 | 0.05 | 1.00% | 5.02 | 5.50 | 2098126 | 109235 | 10.27% |
| 2026-03-27 | 5.04 | 5.02 | -0.12 | -2.33% | 4.93 | 5.19 | 1414111 | 71127 | 6.92% |
| 2026-03-26 | 5.32 | 5.14 | -0.23 | -4.28% | 5.05 | 5.41 | 1842049 | 95288 | 9.02% |
| 2026-03-25 | 5.15 | 5.37 | -0.13 | -2.36% | 5.00 | 5.50 | 2101318 | 110711 | 10.29% |
| 2026-03-24 | 5.23 | 5.50 | 0.00 | 0.00% | 4.97 | 5.61 | 2513546 | 135293 | 12.31% |
| 2026-03-23 | 5.65 | 5.50 | 0.10 | 1.85% | 5.39 | 5.88 | 3093024 | 172914 | 15.14% |
| 2026-03-20 | 5.10 | 5.40 | 0.26 | 5.06% | 4.94 | 5.55 | 3356388 | 176028 | 16.43% |
| 2026-03-19 | 4.97 | 5.14 | 0.47 | 10.06% | 4.92 | 5.14 | 1958932 | 99696 | 9.59% |
| 2026-03-18 | 4.81 | 4.67 | -0.19 | -3.91% | 4.65 | 5.02 | 1271104 | 60716 | 6.22% |
| 2026-03-17 | 4.88 | 4.86 | -0.12 | -2.41% | 4.80 | 5.20 | 1486322 | 73482 | 7.28% |
| 2026-03-16 | 5.21 | 4.98 | -0.26 | -4.96% | 4.91 | 5.42 | 1800313 | 92149 | 8.81% |
| 2026-03-13 | 5.25 | 5.24 | 0.07 | 1.35% | 5.13 | 5.46 | 2873297 | 152258 | 14.07% |
| 2026-03-12 | 4.75 | 5.17 | 0.47 | 10.00% | 4.63 | 5.17 | 2036224 | 101118 | 9.97% |
| 2026-03-11 | 4.60 | 4.70 | 0.06 | 1.29% | 4.48 | 4.71 | 1238896 | 56865 | 6.07% |
| 2026-03-10 | 4.59 | 4.64 | -0.19 | -3.93% | 4.48 | 4.72 | 1348493 | 62317 | 6.60% |
| 2026-03-09 | 5.23 | 4.83 | -0.05 | -1.02% | 4.77 | 5.28 | 1875722 | 94696 | 9.18% |
| 2026-03-06 | 4.90 | 4.88 | -0.20 | -3.94% | 4.63 | 4.93 | 1431067 | 68682 | 7.01% |
| 2026-03-05 | 5.15 | 5.08 | -0.32 | -5.93% | 4.92 | 5.27 | 2047691 | 103735 | 10.03% |
| 2026-03-04 | 5.84 | 5.40 | -0.29 | -5.10% | 5.12 | 5.87 | 2345919 | 126047 | 11.49% |
| 2026-03-03 | 5.26 | 5.69 | 0.52 | 10.06% | 5.07 | 5.69 | 2173062 | 117000 | 10.64% |
| 2026-03-02 | 5.20 | 5.17 | 0.20 | 4.02% | 5.00 | 5.29 | 2034145 | 104631 | 9.96% |
| 2026-02-27 | 4.83 | 4.97 | 0.12 | 2.47% | 4.79 | 5.01 | 1111933 | 54790 | 5.44% |
| 2026-02-26 | 4.99 | 4.85 | -0.14 | -2.81% | 4.81 | 5.03 | 1070173 | 52329 | 5.24% |
| 2026-02-25 | 4.84 | 4.99 | 0.09 | 1.84% | 4.78 | 5.13 | 1920026 | 95813 | 9.40% |
| 2026-02-24 | 4.54 | 4.90 | 0.45 | 10.11% | 4.54 | 4.90 | 1114656 | 53186 | 5.46% |
| 2026-02-13 | 4.60 | 4.45 | -0.10 | -2.20% | 4.44 | 4.85 | 1252162 | 57937 | 6.13% |
| 2026-02-12 | 4.79 | 4.55 | -0.26 | -5.41% | 4.50 | 4.86 | 1480553 | 68153 | 7.25% |
| 2026-02-11 | 4.80 | 4.81 | -0.09 | -1.84% | 4.56 | 5.03 | 1735358 | 83009 | 8.50% |
| 2026-02-10 | 5.04 | 4.90 | -0.20 | -3.92% | 4.83 | 5.33 | 1924757 | 96746 | 9.42% |
| 2026-02-09 | 4.90 | 5.10 | -0.07 | -1.35% | 4.90 | 5.30 | 2071447 | 106365 | 10.14% |
| 2026-02-06 | 5.18 | 5.17 | 0.09 | 1.77% | 4.81 | 5.46 | 3141042 | 159525 | 15.38% |
| 2026-02-05 | 5.08 | 5.08 | 0.46 | 9.96% | 5.08 | 5.08 | 491732 | 24980 | 2.41% |
| 2026-02-04 | 4.21 | 4.62 | 0.42 | 10.00% | 4.17 | 4.62 | 757310 | 33904 | 3.71% |
| 2026-02-03 | 4.21 | 4.20 | 0.08 | 1.94% | 4.12 | 4.30 | 851013 | 35750 | 4.17% |
| 2026-02-02 | 4.31 | 4.12 | -0.46 | -10.04% | 4.12 | 4.45 | 1330796 | 56154 | 6.52% |
| 2026-01-30 | 4.40 | 4.58 | 0.15 | 3.39% | 4.40 | 4.87 | 1801305 | 84364 | 8.82% |
| 2026-01-29 | 4.32 | 4.43 | 0.11 | 2.55% | 4.26 | 4.63 | 1976467 | 87443 | 9.68% |
| 2026-01-28 | 3.93 | 4.32 | 0.39 | 9.92% | 3.91 | 4.32 | 1336882 | 55820 | 6.55% |
| 2026-01-27 | 4.01 | 3.93 | -0.11 | -2.72% | 3.86 | 4.02 | 398604 | 15638 | 1.95% |
| 2026-01-26 | 3.98 | 4.04 | 0.04 | 1.00% | 3.95 | 4.04 | 547559 | 21861 | 2.68% |
| 2026-01-23 | 3.98 | 4.00 | 0.00 | 0.00% | 3.91 | 4.00 | 486139 | 19255 | 2.38% |
| 2026-01-22 | 3.83 | 4.00 | 0.19 | 4.99% | 3.79 | 4.01 | 707548 | 27713 | 3.46% |
| 2026-01-21 | 3.90 | 3.81 | -0.14 | -3.54% | 3.75 | 3.91 | 509991 | 19398 | 2.50% |
| 2026-01-20 | 3.83 | 3.95 | 0.09 | 2.33% | 3.80 | 4.05 | 796385 | 31341 | 3.90% |
| 2026-01-19 | 3.74 | 3.86 | 0.09 | 2.39% | 3.74 | 3.86 | 371181 | 14148 | 1.82% |
| 2026-01-16 | 3.83 | 3.77 | -0.07 | -1.82% | 3.72 | 3.87 | 366253 | 13808 | 1.79% |
| 2026-01-15 | 3.90 | 3.84 | -0.09 | -2.29% | 3.80 | 3.92 | 429072 | 16533 | 2.10% |
| 2026-01-14 | 3.87 | 3.93 | -0.03 | -0.76% | 3.85 | 3.98 | 581704 | 22818 | 2.85% |
| 2026-01-13 | 4.03 | 3.96 | -0.10 | -2.46% | 3.94 | 4.06 | 572617 | 22852 | 2.80% |
| 2026-01-12 | 4.04 | 4.06 | 0.01 | 0.25% | 4.01 | 4.14 | 703635 | 28575 | 3.44% |
| 2026-01-09 | 4.01 | 4.05 | -0.05 | -1.22% | 3.96 | 4.09 | 871156 | 35164 | 4.27% |
| 2026-01-08 | 4.18 | 4.10 | 0.03 | 0.74% | 4.07 | 4.32 | 1619122 | 67781 | 7.93% |
| 2026-01-07 | 3.75 | 4.07 | 0.37 | 10.00% | 3.70 | 4.07 | 1366806 | 54037 | 6.69% |
| 2026-01-06 | 3.61 | 3.70 | 0.08 | 2.21% | 3.60 | 3.70 | 343855 | 12644 | 1.68% |
| 2026-01-05 | 3.62 | 3.62 | 0.00 | 0.00% | 3.61 | 3.65 | 222251 | 8058 | 1.09% |
| 2025-12-31 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.68 | 181033 | 6572 | 0.89% |
| 2025-12-30 | 3.68 | 3.67 | -0.02 | -0.54% | 3.64 | 3.72 | 191943 | 7058 | 0.94% |
| 2025-12-29 | 3.74 | 3.69 | -0.05 | -1.34% | 3.69 | 3.76 | 202379 | 7526 | 0.99% |
| 2025-12-26 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.76 | 268299 | 10019 | 1.31% |
| 2025-12-25 | 3.68 | 3.71 | 0.01 | 0.27% | 3.67 | 3.72 | 205798 | 7601 | 1.01% |
| 2025-12-24 | 3.66 | 3.70 | 0.04 | 1.09% | 3.61 | 3.71 | 218912 | 8027 | 1.07% |
| 2025-12-23 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.73 | 186338 | 6840 | 0.91% |