当前时间：2026-05-08 16:15:08 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 | 4.62 | 4.77 | 0.16 | 3.47% | 4.60 | 4.81 | 819614 | 38922 | 1.52% |
| 2026-05-06 | 4.70 | 4.61 | -0.07 | -1.50% | 4.56 | 4.71 | 1384201 | 63892 | 2.57% |
| 2026-04-30 | 4.78 | 4.68 | -0.09 | -1.89% | 4.65 | 4.82 | 844860 | 39802 | 1.57% |
| 2026-04-29 | 4.85 | 4.77 | -0.04 | -0.83% | 4.64 | 4.90 | 1242587 | 59741 | 2.30% |
| 2026-04-28 | 4.62 | 4.81 | 0.19 | 4.11% | 4.60 | 4.82 | 816891 | 38635 | 1.51% |
| 2026-04-27 | 4.55 | 4.62 | 0.06 | 1.32% | 4.54 | 4.66 | 662038 | 30490 | 1.23% |
| 2026-04-24 | 4.54 | 4.56 | 0.00 | 0.00% | 4.43 | 4.58 | 664925 | 29942 | 1.23% |
| 2026-04-23 | 4.68 | 4.56 | -0.16 | -3.39% | 4.51 | 4.74 | 1023448 | 46925 | 1.90% |
| 2026-04-22 | 4.68 | 4.72 | 0.05 | 1.07% | 4.64 | 4.75 | 553931 | 25994 | 1.03% |
| 2026-04-21 | 4.60 | 4.67 | 0.07 | 1.52% | 4.56 | 4.71 | 652891 | 30223 | 1.21% |
| 2026-04-20 | 4.56 | 4.60 | 0.02 | 0.44% | 4.51 | 4.65 | 586658 | 26990 | 1.09% |
| 2026-04-17 | 4.60 | 4.58 | -0.01 | -0.22% | 4.53 | 4.68 | 684965 | 31550 | 1.27% |
| 2026-04-16 | 4.49 | 4.59 | 0.09 | 2.00% | 4.49 | 4.65 | 678371 | 31090 | 1.26% |
| 2026-04-15 | 4.42 | 4.50 | 0.11 | 2.51% | 4.37 | 4.51 | 716272 | 31924 | 1.33% |
| 2026-04-14 | 4.49 | 4.39 | -0.04 | -0.90% | 4.35 | 4.52 | 476264 | 20975 | 0.88% |
| 2026-04-13 | 4.43 | 4.43 | -0.07 | -1.56% | 4.34 | 4.47 | 689082 | 30359 | 1.28% |
| 2026-04-10 | 4.48 | 4.50 | 0.02 | 0.45% | 4.45 | 4.55 | 736708 | 33094 | 1.37% |
| 2026-04-09 | 4.53 | 4.48 | -0.15 | -3.24% | 4.45 | 4.56 | 803101 | 36089 | 1.49% |
| 2026-04-08 | 4.48 | 4.63 | 0.36 | 8.43% | 4.43 | 4.69 | 1238025 | 56338 | 2.30% |
| 2026-04-07 | 4.28 | 4.27 | -0.04 | -0.93% | 4.25 | 4.37 | 633558 | 27253 | 1.17% |
| 2026-04-03 | 4.37 | 4.31 | -0.05 | -1.15% | 4.25 | 4.41 | 475523 | 20487 | 0.88% |
| 2026-04-02 | 4.44 | 4.36 | -0.09 | -2.02% | 4.33 | 4.47 | 511788 | 22494 | 0.95% |
| 2026-04-01 | 4.42 | 4.45 | 0.14 | 3.25% | 4.37 | 4.47 | 699447 | 31001 | 1.30% |
| 2026-03-31 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.45 | 653594 | 28605 | 1.21% |
| 2026-03-30 | 4.31 | 4.29 | -0.08 | -1.83% | 4.19 | 4.36 | 630935 | 26991 | 1.17% |
| 2026-03-27 | 4.28 | 4.37 | 0.05 | 1.16% | 4.23 | 4.41 | 792852 | 34472 | 1.47% |
| 2026-03-26 | 4.38 | 4.32 | -0.07 | -1.59% | 4.30 | 4.44 | 671532 | 29234 | 1.25% |
| 2026-03-25 | 4.40 | 4.39 | 0.10 | 2.33% | 4.33 | 4.43 | 1181022 | 51701 | 2.19% |
| 2026-03-24 | 4.11 | 4.29 | 0.39 | 10.00% | 4.06 | 4.29 | 1181441 | 49231 | 2.19% |
| 2026-03-23 | 3.95 | 3.90 | -0.15 | -3.70% | 3.87 | 4.08 | 1217066 | 48282 | 2.26% |
| 2026-03-20 | 4.16 | 4.05 | -0.04 | -0.98% | 4.03 | 4.18 | 1096586 | 44995 | 2.03% |
| 2026-03-19 | 4.40 | 4.09 | -0.38 | -8.50% | 4.07 | 4.40 | 2027041 | 84689 | 3.76% |
| 2026-03-18 | 4.44 | 4.47 | 0.04 | 0.90% | 4.38 | 4.49 | 930627 | 41377 | 1.73% |
| 2026-03-17 | 4.53 | 4.43 | -0.09 | -1.99% | 4.41 | 4.65 | 763622 | 34487 | 1.42% |
| 2026-03-16 | 4.62 | 4.52 | -0.10 | -2.16% | 4.48 | 4.64 | 1026990 | 46659 | 1.90% |
| 2026-03-13 | 4.75 | 4.62 | -0.14 | -2.94% | 4.60 | 4.78 | 529045 | 24838 | 0.98% |
| 2026-03-12 | 4.79 | 4.76 | -0.07 | -1.45% | 4.74 | 4.87 | 490554 | 23502 | 0.91% |
| 2026-03-11 | 4.86 | 4.83 | -0.04 | -0.82% | 4.76 | 4.88 | 641651 | 30872 | 1.19% |
| 2026-03-10 | 4.84 | 4.87 | 0.08 | 1.67% | 4.79 | 4.96 | 693400 | 33776 | 1.29% |
| 2026-03-09 | 4.94 | 4.79 | -0.25 | -4.96% | 4.56 | 4.94 | 1447962 | 68170 | 2.68% |
| 2026-03-06 | 4.99 | 5.04 | 0.04 | 0.80% | 4.94 | 5.06 | 719509 | 36041 | 1.33% |
| 2026-03-05 | 5.24 | 5.00 | -0.06 | -1.19% | 4.91 | 5.29 | 976098 | 49582 | 1.81% |
| 2026-03-04 | 5.20 | 5.06 | -0.20 | -3.80% | 5.00 | 5.27 | 1176312 | 59984 | 2.18% |
| 2026-03-03 | 5.34 | 5.26 | -0.13 | -2.41% | 5.21 | 5.44 | 983660 | 52335 | 1.82% |
| 2026-03-02 | 5.15 | 5.39 | 0.13 | 2.47% | 5.10 | 5.43 | 1047883 | 55945 | 1.94% |
| 2026-02-27 | 5.28 | 5.26 | -0.04 | -0.75% | 5.23 | 5.34 | 598337 | 31601 | 1.11% |
| 2026-02-26 | 5.38 | 5.30 | -0.06 | -1.12% | 5.27 | 5.41 | 842322 | 44848 | 1.56% |
| 2026-02-25 | 5.34 | 5.36 | 0.05 | 0.94% | 5.32 | 5.60 | 943414 | 51266 | 1.75% |
| 2026-02-24 | 5.16 | 5.31 | 0.15 | 2.91% | 5.15 | 5.35 | 1183866 | 62435 | 2.20% |
| 2026-02-13 | 5.11 | 5.16 | 0.01 | 0.19% | 5.09 | 5.29 | 1210902 | 62850 | 2.25% |
| 2026-02-12 | 5.20 | 5.15 | -0.06 | -1.15% | 5.10 | 5.26 | 940637 | 48765 | 1.74% |
| 2026-02-11 | 5.34 | 5.21 | -0.09 | -1.70% | 5.17 | 5.34 | 1383416 | 72408 | 2.57% |
| 2026-02-10 | 5.38 | 5.30 | -0.09 | -1.67% | 5.25 | 5.42 | 1304568 | 69434 | 2.42% |
| 2026-02-09 | 5.25 | 5.39 | 0.19 | 3.65% | 5.18 | 5.54 | 2423775 | 130031 | 4.49% |
| 2026-02-06 | 4.72 | 5.20 | 0.43 | 9.01% | 4.72 | 5.25 | 2626782 | 133530 | 4.87% |
| 2026-02-05 | 4.59 | 4.77 | 0.16 | 3.47% | 4.56 | 4.82 | 1333782 | 62662 | 2.47% |
| 2026-02-04 | 4.40 | 4.61 | 0.20 | 4.54% | 4.38 | 4.62 | 1080626 | 48984 | 2.00% |
| 2026-02-03 | 4.36 | 4.41 | 0.08 | 1.85% | 4.31 | 4.43 | 754849 | 33014 | 1.40% |
| 2026-02-02 | 4.42 | 4.33 | -0.12 | -2.70% | 4.31 | 4.46 | 982489 | 43246 | 1.82% |
| 2026-01-30 | 4.54 | 4.45 | -0.12 | -2.63% | 4.37 | 4.57 | 880327 | 39140 | 1.63% |
| 2026-01-29 | 4.48 | 4.57 | 0.07 | 1.56% | 4.45 | 4.66 | 965658 | 44054 | 1.79% |
| 2026-01-28 | 4.50 | 4.50 | -0.01 | -0.22% | 4.44 | 4.59 | 822119 | 37056 | 1.52% |