当前时间：2026-05-08 11:49:29 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 206052 | 8308 | 1.05% |
| 2026-05-06 | 4.04 | 4.03 | 0.00 | 0.00% | 3.99 | 4.08 | 297358 | 11969 | 1.52% |
| 2026-04-30 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 207822 | 8390 | 1.06% |
| 2026-04-29 | 4.01 | 4.06 | 0.03 | 0.74% | 4.01 | 4.09 | 270496 | 10995 | 1.38% |
| 2026-04-28 | 4.34 | 4.03 | -0.41 | -9.23% | 4.00 | 4.40 | 727483 | 29749 | 3.71% |
| 2026-04-27 | 4.43 | 4.44 | -0.01 | -0.22% | 4.42 | 4.47 | 135817 | 6035 | 0.69% |
| 2026-04-24 | 4.45 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 134731 | 6019 | 0.69% |
| 2026-04-23 | 4.51 | 4.47 | -0.04 | -0.89% | 4.43 | 4.52 | 169229 | 7564 | 0.86% |
| 2026-04-22 | 4.52 | 4.51 | -0.02 | -0.44% | 4.49 | 4.55 | 131740 | 5961 | 0.67% |
| 2026-04-21 | 4.54 | 4.53 | 0.00 | 0.00% | 4.52 | 4.56 | 134400 | 6101 | 0.69% |
| 2026-04-20 | 4.52 | 4.53 | 0.00 | 0.00% | 4.48 | 4.57 | 146635 | 6656 | 0.75% |
| 2026-04-17 | 4.54 | 4.53 | -0.01 | -0.22% | 4.48 | 4.56 | 126055 | 5701 | 0.64% |
| 2026-04-16 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.56 | 168800 | 7662 | 0.86% |
| 2026-04-15 | 4.53 | 4.49 | -0.05 | -1.10% | 4.49 | 4.55 | 129086 | 5821 | 0.66% |
| 2026-04-14 | 4.55 | 4.54 | 0.00 | 0.00% | 4.50 | 4.57 | 165680 | 7513 | 0.85% |
| 2026-04-13 | 4.46 | 4.54 | 0.05 | 1.11% | 4.45 | 4.55 | 192787 | 8711 | 0.98% |
| 2026-04-10 | 4.45 | 4.49 | 0.06 | 1.35% | 4.44 | 4.53 | 177422 | 7981 | 0.91% |
| 2026-04-09 | 4.45 | 4.43 | -0.04 | -0.89% | 4.42 | 4.47 | 149691 | 6643 | 0.76% |
| 2026-04-08 | 4.45 | 4.47 | 0.08 | 1.82% | 4.42 | 4.48 | 206008 | 9181 | 1.05% |
| 2026-04-07 | 4.35 | 4.39 | 0.04 | 0.92% | 4.35 | 4.41 | 148962 | 6524 | 0.76% |
| 2026-04-03 | 4.45 | 4.35 | -0.10 | -2.25% | 4.34 | 4.46 | 199095 | 8710 | 1.02% |
| 2026-04-02 | 4.49 | 4.45 | -0.05 | -1.11% | 4.42 | 4.52 | 194117 | 8658 | 0.99% |
| 2026-04-01 | 4.53 | 4.50 | 0.05 | 1.12% | 4.47 | 4.54 | 171161 | 7713 | 0.87% |
| 2026-03-31 | 4.53 | 4.45 | -0.09 | -1.98% | 4.45 | 4.57 | 214150 | 9652 | 1.09% |
| 2026-03-30 | 4.49 | 4.54 | 0.00 | 0.00% | 4.43 | 4.54 | 186584 | 8379 | 0.95% |
| 2026-03-27 | 4.49 | 4.54 | 0.02 | 0.44% | 4.47 | 4.55 | 168411 | 7615 | 0.86% |
| 2026-03-26 | 4.53 | 4.52 | -0.01 | -0.22% | 4.50 | 4.58 | 208316 | 9448 | 1.06% |
| 2026-03-25 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.57 | 280612 | 12682 | 1.43% |
| 2026-03-24 | 4.43 | 4.45 | 0.07 | 1.60% | 4.36 | 4.46 | 263144 | 11635 | 1.34% |
| 2026-03-23 | 4.51 | 4.38 | -0.17 | -3.74% | 4.35 | 4.54 | 453527 | 20161 | 2.31% |
| 2026-03-20 | 4.68 | 4.55 | -0.08 | -1.73% | 4.55 | 4.69 | 327921 | 15087 | 1.67% |
| 2026-03-19 | 4.71 | 4.63 | -0.11 | -2.32% | 4.61 | 4.72 | 307303 | 14307 | 1.57% |
| 2026-03-18 | 4.82 | 4.74 | -0.07 | -1.46% | 4.71 | 4.85 | 283412 | 13474 | 1.45% |
| 2026-03-17 | 4.84 | 4.81 | -0.01 | -0.21% | 4.81 | 4.92 | 308690 | 15012 | 1.58% |
| 2026-03-16 | 4.85 | 4.82 | -0.05 | -1.03% | 4.78 | 4.91 | 333979 | 16118 | 1.70% |
| 2026-03-13 | 4.91 | 4.87 | -0.07 | -1.42% | 4.85 | 4.96 | 411411 | 20191 | 2.10% |
| 2026-03-12 | 4.90 | 4.94 | 0.00 | 0.00% | 4.87 | 4.95 | 415989 | 20468 | 2.12% |
| 2026-03-11 | 4.85 | 4.94 | 0.08 | 1.65% | 4.78 | 4.94 | 553002 | 26951 | 2.82% |
| 2026-03-10 | 4.85 | 4.86 | 0.02 | 0.41% | 4.80 | 4.91 | 424979 | 20609 | 2.17% |
| 2026-03-09 | 4.88 | 4.84 | 0.00 | 0.00% | 4.79 | 4.90 | 486680 | 23569 | 2.48% |
| 2026-03-06 | 4.79 | 4.84 | 0.03 | 0.62% | 4.75 | 4.85 | 403301 | 19438 | 2.06% |
| 2026-03-05 | 4.87 | 4.81 | 0.03 | 0.63% | 4.78 | 4.91 | 444376 | 21399 | 2.27% |
| 2026-03-04 | 4.76 | 4.78 | -0.05 | -1.04% | 4.74 | 4.86 | 418796 | 20055 | 2.14% |
| 2026-03-03 | 4.94 | 4.83 | -0.10 | -2.03% | 4.80 | 4.98 | 558166 | 27229 | 2.85% |
| 2026-03-02 | 4.95 | 4.93 | -0.10 | -1.99% | 4.88 | 5.00 | 602257 | 29734 | 3.07% |
| 2026-02-27 | 5.01 | 5.03 | -0.01 | -0.20% | 4.97 | 5.06 | 735121 | 36908 | 3.75% |
| 2026-02-26 | 5.18 | 5.04 | -0.14 | -2.70% | 5.00 | 5.27 | 1420602 | 71862 | 7.25% |
| 2026-02-25 | 4.70 | 5.18 | 0.47 | 9.98% | 4.68 | 5.18 | 1072319 | 54434 | 5.47% |
| 2026-02-24 | 4.61 | 4.71 | 0.16 | 3.52% | 4.59 | 4.73 | 336298 | 15728 | 1.72% |
| 2026-02-13 | 4.67 | 4.55 | -0.12 | -2.57% | 4.54 | 4.68 | 339297 | 15573 | 1.73% |
| 2026-02-12 | 4.74 | 4.67 | -0.12 | -2.51% | 4.66 | 4.76 | 324425 | 15268 | 1.66% |
| 2026-02-11 | 4.71 | 4.79 | 0.08 | 1.70% | 4.69 | 4.84 | 349982 | 16784 | 1.79% |
| 2026-02-10 | 4.78 | 4.71 | -0.05 | -1.05% | 4.70 | 4.79 | 223071 | 10539 | 1.14% |
| 2026-02-09 | 4.71 | 4.76 | 0.11 | 2.37% | 4.70 | 4.85 | 404825 | 19369 | 2.07% |
| 2026-02-06 | 4.69 | 4.65 | -0.04 | -0.85% | 4.64 | 4.72 | 260185 | 12182 | 1.33% |
| 2026-02-05 | 4.75 | 4.69 | -0.08 | -1.68% | 4.66 | 4.76 | 299526 | 14099 | 1.53% |
| 2026-02-04 | 4.55 | 4.77 | 0.22 | 4.84% | 4.54 | 4.77 | 503406 | 23616 | 2.57% |
| 2026-02-03 | 4.50 | 4.55 | 0.09 | 2.02% | 4.48 | 4.57 | 290019 | 13124 | 1.48% |
| 2026-02-02 | 4.60 | 4.46 | -0.19 | -4.09% | 4.45 | 4.62 | 430992 | 19514 | 2.20% |
| 2026-01-30 | 4.68 | 4.65 | -0.06 | -1.27% | 4.57 | 4.72 | 224317 | 10392 | 1.14% |
| 2026-01-29 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 246183 | 11555 | 1.26% |
| 2026-01-28 | 4.62 | 4.67 | 0.03 | 0.65% | 4.59 | 4.71 | 261076 | 12180 | 1.33% |