当前时间：2026-05-06 19:22:53 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.75 | 4.78 | 0.04 | 0.84% | 4.74 | 4.80 | 873557 | 41717 | 0.39% |
| 2026-04-30 | 4.72 | 4.74 | 0.00 | 0.00% | 4.71 | 4.80 | 1051583 | 50019 | 0.47% |
| 2026-04-29 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.75 | 764732 | 36036 | 0.34% |
| 2026-04-28 | 4.63 | 4.68 | 0.06 | 1.30% | 4.61 | 4.72 | 960701 | 44937 | 0.43% |
| 2026-04-27 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.66 | 591152 | 27391 | 0.26% |
| 2026-04-24 | 4.64 | 4.63 | -0.02 | -0.43% | 4.60 | 4.65 | 584368 | 27038 | 0.26% |
| 2026-04-23 | 4.69 | 4.65 | -0.04 | -0.85% | 4.63 | 4.70 | 812655 | 37907 | 0.36% |
| 2026-04-22 | 4.68 | 4.69 | -0.01 | -0.21% | 4.67 | 4.75 | 809675 | 38111 | 0.36% |
| 2026-04-21 | 4.73 | 4.70 | -0.04 | -0.84% | 4.68 | 4.73 | 563583 | 26481 | 0.25% |
| 2026-04-20 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.75 | 520693 | 24662 | 0.23% |
| 2026-04-17 | 4.75 | 4.74 | -0.01 | -0.21% | 4.71 | 4.76 | 588092 | 27847 | 0.26% |
| 2026-04-16 | 4.77 | 4.75 | 0.00 | 0.00% | 4.74 | 4.79 | 701754 | 33430 | 0.31% |
| 2026-04-15 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 541216 | 25749 | 0.24% |
| 2026-04-14 | 4.77 | 4.77 | 0.02 | 0.42% | 4.72 | 4.79 | 562726 | 26754 | 0.25% |
| 2026-04-13 | 4.69 | 4.75 | 0.03 | 0.64% | 4.67 | 4.78 | 827092 | 39203 | 0.37% |
| 2026-04-10 | 4.67 | 4.72 | 0.08 | 1.72% | 4.67 | 4.80 | 1453051 | 69044 | 0.64% |
| 2026-04-09 | 4.71 | 4.64 | -0.10 | -2.11% | 4.63 | 4.71 | 751152 | 35028 | 0.33% |
| 2026-04-08 | 4.69 | 4.74 | 0.12 | 2.60% | 4.67 | 4.75 | 987718 | 46508 | 0.44% |
| 2026-04-07 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.66 | 549880 | 25415 | 0.24% |
| 2026-04-03 | 4.68 | 4.64 | -0.03 | -0.64% | 4.63 | 4.69 | 501716 | 23373 | 0.22% |
| 2026-04-02 | 4.73 | 4.67 | -0.07 | -1.48% | 4.66 | 4.73 | 716644 | 33572 | 0.32% |
| 2026-04-01 | 4.74 | 4.74 | 0.06 | 1.28% | 4.71 | 4.77 | 661677 | 31345 | 0.29% |
| 2026-03-31 | 4.70 | 4.68 | -0.02 | -0.43% | 4.67 | 4.77 | 742257 | 35065 | 0.33% |
| 2026-03-30 | 4.67 | 4.70 | -0.03 | -0.63% | 4.65 | 4.72 | 771944 | 36216 | 0.34% |
| 2026-03-27 | 4.66 | 4.73 | 0.04 | 0.85% | 4.66 | 4.75 | 596171 | 28117 | 0.26% |
| 2026-03-26 | 4.77 | 4.69 | -0.08 | -1.68% | 4.68 | 4.78 | 617182 | 29169 | 0.27% |
| 2026-03-25 | 4.73 | 4.77 | 0.04 | 0.85% | 4.72 | 4.81 | 754940 | 35978 | 0.34% |
| 2026-03-24 | 4.71 | 4.73 | 0.06 | 1.28% | 4.65 | 4.76 | 761015 | 35866 | 0.34% |
| 2026-03-23 | 4.84 | 4.67 | -0.22 | -4.50% | 4.63 | 4.85 | 1329904 | 62856 | 0.59% |
| 2026-03-20 | 4.94 | 4.89 | -0.04 | -0.81% | 4.88 | 4.96 | 761623 | 37481 | 0.34% |
| 2026-03-19 | 4.93 | 4.93 | -0.02 | -0.40% | 4.92 | 4.99 | 1002715 | 49562 | 0.44% |
| 2026-03-18 | 4.96 | 4.95 | -0.03 | -0.60% | 4.92 | 4.97 | 721115 | 35660 | 0.32% |
| 2026-03-17 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.04 | 1046868 | 52326 | 0.46% |
| 2026-03-16 | 4.94 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 658280 | 32504 | 0.29% |
| 2026-03-13 | 4.94 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 775742 | 38380 | 0.34% |
| 2026-03-12 | 4.89 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 959385 | 47408 | 0.43% |
| 2026-03-11 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.92 | 654671 | 32018 | 0.29% |
| 2026-03-10 | 4.87 | 4.88 | 0.03 | 0.62% | 4.86 | 4.90 | 579513 | 28274 | 0.26% |
| 2026-03-09 | 4.85 | 4.85 | -0.05 | -1.02% | 4.83 | 4.88 | 821376 | 39901 | 0.36% |
| 2026-03-06 | 4.84 | 4.90 | 0.06 | 1.24% | 4.83 | 4.90 | 675610 | 32906 | 0.30% |
| 2026-03-05 | 4.85 | 4.84 | 0.03 | 0.62% | 4.83 | 4.87 | 620727 | 30089 | 0.28% |
| 2026-03-04 | 4.92 | 4.81 | -0.14 | -2.83% | 4.81 | 4.93 | 1370402 | 66513 | 0.61% |
| 2026-03-03 | 4.98 | 4.95 | -0.02 | -0.40% | 4.93 | 5.03 | 1234249 | 61472 | 0.55% |
| 2026-03-02 | 4.98 | 4.97 | -0.04 | -0.80% | 4.92 | 4.99 | 1062943 | 52728 | 0.47% |
| 2026-02-27 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 840376 | 42039 | 0.37% |
| 2026-02-26 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 887795 | 44476 | 0.39% |
| 2026-02-25 | 5.02 | 5.04 | 0.03 | 0.60% | 5.01 | 5.09 | 1092274 | 55200 | 0.48% |
| 2026-02-24 | 5.05 | 5.01 | -0.01 | -0.20% | 5.01 | 5.06 | 770593 | 38728 | 0.34% |
| 2026-02-13 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.09 | 765525 | 38710 | 0.34% |
| 2026-02-12 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 653933 | 33161 | 0.29% |
| 2026-02-11 | 5.10 | 5.09 | -0.01 | -0.20% | 5.09 | 5.12 | 520882 | 26596 | 0.23% |
| 2026-02-10 | 5.11 | 5.10 | -0.01 | -0.20% | 5.09 | 5.12 | 627539 | 32062 | 0.28% |
| 2026-02-09 | 5.10 | 5.11 | 0.04 | 0.79% | 5.09 | 5.13 | 725153 | 37044 | 0.32% |
| 2026-02-06 | 5.07 | 5.07 | -0.03 | -0.59% | 5.05 | 5.12 | 742323 | 37742 | 0.33% |
| 2026-02-05 | 5.08 | 5.10 | 0.02 | 0.39% | 5.05 | 5.12 | 961807 | 48948 | 0.43% |
| 2026-02-04 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.09 | 1124984 | 56806 | 0.50% |
| 2026-02-03 | 5.05 | 5.02 | -0.01 | -0.20% | 4.98 | 5.07 | 1292399 | 64810 | 0.57% |
| 2026-02-02 | 5.09 | 5.03 | -0.04 | -0.79% | 5.02 | 5.13 | 1412154 | 71644 | 0.63% |
| 2026-01-30 | 5.14 | 5.07 | -0.10 | -1.93% | 5.07 | 5.16 | 1459341 | 74468 | 0.65% |
| 2026-01-29 | 5.11 | 5.17 | 0.06 | 1.17% | 5.04 | 5.18 | 2102896 | 107287 | 0.93% |
| 2026-01-28 | 5.09 | 5.11 | 0.04 | 0.79% | 5.07 | 5.15 | 1726875 | 88321 | 0.77% |
| 2026-01-27 | 5.14 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 1323056 | 67328 | 0.59% |
| 2026-01-26 | 5.10 | 5.13 | 0.03 | 0.59% | 5.10 | 5.19 | 1580010 | 81192 | 0.70% |