当前时间：2026-05-06 19:25:17 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 | 4.70 | 4.70 | 0.00 | 0.00% | 4.68 | 4.77 | 94902 | 4486 | 0.65% |
| 2026-04-30 | 4.68 | 4.70 | 0.01 | 0.21% | 4.65 | 4.75 | 92407 | 4339 | 0.63% |
| 2026-04-29 | 4.64 | 4.69 | 0.05 | 1.08% | 4.64 | 4.73 | 80084 | 3768 | 0.55% |
| 2026-04-28 | 4.61 | 4.64 | 0.02 | 0.43% | 4.61 | 4.67 | 49428 | 2292 | 0.34% |
| 2026-04-27 | 4.62 | 4.62 | 0.00 | 0.00% | 4.58 | 4.65 | 62712 | 2894 | 0.43% |
| 2026-04-24 | 4.66 | 4.62 | -0.03 | -0.65% | 4.59 | 4.66 | 58752 | 2717 | 0.40% |
| 2026-04-23 | 4.66 | 4.65 | -0.02 | -0.43% | 4.60 | 4.68 | 66563 | 3083 | 0.46% |
| 2026-04-22 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.69 | 56754 | 2648 | 0.39% |
| 2026-04-21 | 4.71 | 4.68 | -0.03 | -0.64% | 4.65 | 4.74 | 78151 | 3658 | 0.54% |
| 2026-04-20 | 4.67 | 4.71 | 0.03 | 0.64% | 4.65 | 4.78 | 89273 | 4219 | 0.61% |
| 2026-04-17 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.71 | 79247 | 3688 | 0.54% |
| 2026-04-16 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.71 | 53627 | 2509 | 0.37% |
| 2026-04-15 | 4.72 | 4.67 | -0.04 | -0.85% | 4.67 | 4.72 | 56217 | 2632 | 0.39% |
| 2026-04-14 | 4.75 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 76039 | 3583 | 0.52% |
| 2026-04-13 | 4.73 | 4.74 | -0.01 | -0.21% | 4.69 | 4.76 | 69199 | 3267 | 0.47% |
| 2026-04-10 | 4.73 | 4.75 | 0.06 | 1.28% | 4.70 | 4.82 | 87417 | 4165 | 0.60% |
| 2026-04-09 | 4.75 | 4.69 | -0.07 | -1.47% | 4.66 | 4.77 | 89332 | 4196 | 0.61% |
| 2026-04-08 | 4.70 | 4.76 | 0.09 | 1.93% | 4.68 | 4.78 | 97410 | 4610 | 0.67% |
| 2026-04-07 | 4.54 | 4.67 | 0.13 | 2.86% | 4.51 | 4.67 | 80376 | 3705 | 0.55% |
| 2026-04-03 | 4.66 | 4.54 | -0.12 | -2.58% | 4.53 | 4.67 | 70732 | 3241 | 0.49% |
| 2026-04-02 | 4.68 | 4.66 | -0.04 | -0.85% | 4.64 | 4.71 | 68327 | 3193 | 0.47% |
| 2026-04-01 | 4.77 | 4.70 | -0.02 | -0.42% | 4.67 | 4.79 | 93044 | 4377 | 0.64% |
| 2026-03-31 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.81 | 82295 | 3918 | 0.56% |
| 2026-03-30 | 4.67 | 4.73 | 0.03 | 0.64% | 4.60 | 4.74 | 87259 | 4092 | 0.60% |
| 2026-03-27 | 4.71 | 4.70 | -0.06 | -1.26% | 4.67 | 4.76 | 115911 | 5455 | 0.80% |
| 2026-03-26 | 4.74 | 4.76 | 0.06 | 1.28% | 4.70 | 4.83 | 143008 | 6829 | 0.98% |
| 2026-03-25 | 4.58 | 4.70 | 0.11 | 2.40% | 4.56 | 4.73 | 141444 | 6612 | 0.97% |
| 2026-03-24 | 4.55 | 4.59 | 0.09 | 2.00% | 4.47 | 4.60 | 117912 | 5352 | 0.81% |
| 2026-03-23 | 4.81 | 4.50 | -0.40 | -8.16% | 4.45 | 4.85 | 331509 | 15273 | 2.27% |
| 2026-03-20 | 5.03 | 4.90 | -0.11 | -2.20% | 4.90 | 5.05 | 156933 | 7774 | 1.08% |
| 2026-03-19 | 5.05 | 5.01 | -0.07 | -1.38% | 5.01 | 5.10 | 97391 | 4915 | 0.67% |
| 2026-03-18 | 5.13 | 5.08 | -0.02 | -0.39% | 5.02 | 5.14 | 111837 | 5668 | 0.77% |
| 2026-03-17 | 5.16 | 5.10 | -0.05 | -0.97% | 5.09 | 5.18 | 107340 | 5517 | 0.74% |
| 2026-03-16 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.19 | 145568 | 7506 | 1.00% |
| 2026-03-13 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.23 | 251196 | 13006 | 1.72% |
| 2026-03-12 | 5.12 | 5.16 | 0.03 | 0.58% | 5.09 | 5.18 | 179706 | 9247 | 1.23% |
| 2026-03-11 | 5.04 | 5.13 | 0.08 | 1.58% | 5.01 | 5.14 | 199845 | 10163 | 1.37% |
| 2026-03-10 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.07 | 95115 | 4799 | 0.65% |
| 2026-03-09 | 5.01 | 5.03 | -0.01 | -0.20% | 4.98 | 5.07 | 136607 | 6861 | 0.94% |
| 2026-03-06 | 4.92 | 5.04 | 0.10 | 2.02% | 4.92 | 5.05 | 126925 | 6351 | 0.87% |
| 2026-03-05 | 5.00 | 4.94 | 0.01 | 0.20% | 4.92 | 5.00 | 117894 | 5842 | 0.81% |
| 2026-03-04 | 5.06 | 4.93 | -0.16 | -3.14% | 4.91 | 5.06 | 203770 | 10123 | 1.40% |
| 2026-03-03 | 5.06 | 5.09 | 0.05 | 0.99% | 5.04 | 5.12 | 245053 | 12460 | 1.68% |
| 2026-03-02 | 5.01 | 5.04 | -0.02 | -0.40% | 4.95 | 5.08 | 148038 | 7436 | 1.02% |
| 2026-02-27 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.07 | 91032 | 4594 | 0.62% |
| 2026-02-26 | 5.04 | 5.02 | -0.02 | -0.40% | 5.01 | 5.07 | 80746 | 4061 | 0.55% |
| 2026-02-25 | 4.99 | 5.04 | 0.06 | 1.20% | 4.99 | 5.10 | 131584 | 6649 | 0.90% |
| 2026-02-24 | 4.93 | 4.98 | 0.06 | 1.22% | 4.93 | 5.01 | 98171 | 4889 | 0.67% |
| 2026-02-13 | 4.98 | 4.92 | -0.06 | -1.20% | 4.92 | 4.99 | 97687 | 4842 | 0.67% |
| 2026-02-12 | 5.06 | 4.98 | -0.06 | -1.19% | 4.97 | 5.06 | 113298 | 5655 | 0.78% |
| 2026-02-11 | 5.04 | 5.04 | -0.03 | -0.59% | 5.02 | 5.07 | 86597 | 4369 | 0.59% |
| 2026-02-10 | 5.04 | 5.07 | 0.03 | 0.60% | 5.00 | 5.11 | 117767 | 5951 | 0.81% |
| 2026-02-09 | 5.00 | 5.04 | 0.06 | 1.20% | 5.00 | 5.06 | 116848 | 5879 | 0.80% |
| 2026-02-06 | 4.98 | 4.98 | -0.03 | -0.60% | 4.94 | 5.03 | 123632 | 6176 | 0.85% |
| 2026-02-05 | 5.01 | 5.01 | 0.00 | 0.00% | 4.98 | 5.03 | 93024 | 4653 | 0.64% |
| 2026-02-04 | 4.95 | 5.01 | 0.05 | 1.01% | 4.92 | 5.01 | 113322 | 5640 | 0.78% |
| 2026-02-03 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.03 | 169130 | 8404 | 1.16% |
| 2026-02-02 | 5.10 | 4.97 | -0.27 | -5.15% | 4.97 | 5.18 | 325259 | 16493 | 2.23% |
| 2026-01-30 | 5.05 | 5.24 | 0.18 | 3.56% | 5.03 | 5.35 | 359984 | 18609 | 2.47% |
| 2026-01-29 | 5.09 | 5.06 | -0.04 | -0.78% | 5.02 | 5.10 | 129919 | 6574 | 0.89% |
| 2026-01-28 | 4.99 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 194113 | 9811 | 1.33% |
| 2026-01-27 | 5.05 | 5.00 | -0.07 | -1.38% | 4.98 | 5.09 | 136977 | 6873 | 0.94% |
| 2026-01-26 | 5.05 | 5.07 | 0.00 | 0.00% | 5.01 | 5.08 | 161823 | 8159 | 1.11% |