当前时间：2026-05-06 17:00:21 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 | 4.21 | 4.12 | -0.13 | -3.06% | 4.10 | 4.24 | 438671 | 18092 | 3.40% |
| 2026-04-30 | 4.17 | 4.25 | 0.08 | 1.92% | 4.15 | 4.29 | 386140 | 16362 | 3.00% |
| 2026-04-29 | 4.11 | 4.17 | 0.06 | 1.46% | 4.08 | 4.21 | 307231 | 12833 | 2.38% |
| 2026-04-28 | 4.22 | 4.11 | -0.15 | -3.52% | 4.08 | 4.25 | 338193 | 13984 | 2.62% |
| 2026-04-27 | 4.18 | 4.26 | 0.06 | 1.43% | 4.08 | 4.26 | 356241 | 14860 | 2.76% |
| 2026-04-24 | 4.25 | 4.20 | -0.08 | -1.87% | 4.15 | 4.29 | 294288 | 12336 | 2.28% |
| 2026-04-23 | 4.35 | 4.28 | -0.13 | -2.95% | 4.25 | 4.39 | 392723 | 16863 | 3.05% |
| 2026-04-22 | 4.46 | 4.41 | -0.07 | -1.56% | 4.40 | 4.47 | 240070 | 10598 | 1.86% |
| 2026-04-21 | 4.55 | 4.48 | -0.07 | -1.54% | 4.45 | 4.62 | 328585 | 14815 | 2.55% |
| 2026-04-20 | 4.47 | 4.55 | 0.08 | 1.79% | 4.36 | 4.57 | 370158 | 16635 | 2.87% |
| 2026-04-17 | 4.58 | 4.47 | -0.11 | -2.40% | 4.43 | 4.58 | 405905 | 18126 | 3.15% |
| 2026-04-16 | 4.43 | 4.58 | 0.13 | 2.92% | 4.42 | 4.59 | 449327 | 20399 | 3.49% |
| 2026-04-15 | 4.49 | 4.45 | -0.03 | -0.67% | 4.43 | 4.51 | 257599 | 11494 | 2.00% |
| 2026-04-14 | 4.52 | 4.48 | 0.00 | 0.00% | 4.42 | 4.55 | 226548 | 10120 | 1.76% |
| 2026-04-13 | 4.44 | 4.48 | 0.00 | 0.00% | 4.41 | 4.50 | 174022 | 7754 | 1.35% |
| 2026-04-10 | 4.49 | 4.48 | -0.01 | -0.22% | 4.48 | 4.56 | 216540 | 9764 | 1.68% |
| 2026-04-09 | 4.60 | 4.49 | -0.15 | -3.23% | 4.47 | 4.62 | 268880 | 12154 | 2.09% |
| 2026-04-08 | 4.55 | 4.64 | 0.14 | 3.11% | 4.55 | 4.65 | 244660 | 11283 | 1.90% |
| 2026-04-07 | 4.38 | 4.50 | 0.15 | 3.45% | 4.36 | 4.51 | 249437 | 11095 | 1.94% |
| 2026-04-03 | 4.56 | 4.35 | -0.17 | -3.76% | 4.34 | 4.56 | 209688 | 9227 | 1.63% |
| 2026-04-02 | 4.59 | 4.52 | -0.11 | -2.38% | 4.49 | 4.60 | 192829 | 8760 | 1.50% |
| 2026-04-01 | 4.65 | 4.63 | 0.01 | 0.22% | 4.51 | 4.67 | 293131 | 13450 | 2.27% |
| 2026-03-31 | 4.55 | 4.62 | 0.05 | 1.09% | 4.55 | 4.73 | 376329 | 17459 | 2.92% |
| 2026-03-30 | 4.55 | 4.57 | -0.03 | -0.65% | 4.48 | 4.60 | 177193 | 8057 | 1.37% |
| 2026-03-27 | 4.45 | 4.60 | 0.06 | 1.32% | 4.40 | 4.62 | 199192 | 9099 | 1.55% |
| 2026-03-26 | 4.58 | 4.54 | -0.05 | -1.09% | 4.52 | 4.64 | 249954 | 11432 | 1.94% |
| 2026-03-25 | 4.43 | 4.59 | 0.15 | 3.38% | 4.43 | 4.60 | 310181 | 14083 | 2.41% |
| 2026-03-24 | 4.33 | 4.44 | 0.22 | 5.21% | 4.25 | 4.45 | 408321 | 17779 | 3.17% |
| 2026-03-23 | 4.40 | 4.22 | -0.30 | -6.64% | 4.20 | 4.43 | 372970 | 16094 | 2.89% |
| 2026-03-20 | 4.59 | 4.52 | -0.05 | -1.09% | 4.50 | 4.63 | 266222 | 12136 | 2.07% |
| 2026-03-19 | 4.65 | 4.57 | -0.13 | -2.77% | 4.54 | 4.69 | 223316 | 10272 | 1.73% |
| 2026-03-18 | 4.72 | 4.70 | -0.05 | -1.05% | 4.63 | 4.74 | 205966 | 9622 | 1.60% |
| 2026-03-17 | 4.80 | 4.75 | -0.04 | -0.84% | 4.72 | 4.84 | 184636 | 8827 | 1.43% |
| 2026-03-16 | 4.77 | 4.79 | 0.04 | 0.84% | 4.73 | 4.80 | 166880 | 7958 | 1.29% |
| 2026-03-13 | 4.76 | 4.75 | -0.03 | -0.63% | 4.74 | 4.85 | 267717 | 12838 | 2.08% |
| 2026-03-12 | 4.84 | 4.78 | 0.02 | 0.42% | 4.75 | 4.85 | 226329 | 10832 | 1.76% |
| 2026-03-11 | 4.80 | 4.76 | -0.04 | -0.83% | 4.71 | 4.81 | 216819 | 10303 | 1.68% |
| 2026-03-10 | 4.75 | 4.80 | 0.10 | 2.13% | 4.74 | 4.82 | 243518 | 11671 | 1.89% |
| 2026-03-09 | 4.67 | 4.70 | -0.06 | -1.26% | 4.63 | 4.74 | 241479 | 11283 | 1.87% |
| 2026-03-06 | 4.65 | 4.76 | 0.08 | 1.71% | 4.63 | 4.77 | 262784 | 12438 | 2.04% |
| 2026-03-05 | 4.65 | 4.68 | 0.11 | 2.41% | 4.62 | 4.75 | 346548 | 16241 | 2.69% |
| 2026-03-04 | 4.65 | 4.57 | -0.16 | -3.38% | 4.55 | 4.68 | 408877 | 18801 | 3.17% |
| 2026-03-03 | 4.81 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 369618 | 17718 | 2.87% |
| 2026-03-02 | 5.03 | 4.83 | -0.26 | -5.11% | 4.83 | 5.03 | 488301 | 23876 | 3.79% |
| 2026-02-27 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.11 | 201706 | 10246 | 1.57% |
| 2026-02-26 | 5.16 | 5.07 | -0.09 | -1.74% | 5.06 | 5.16 | 364470 | 18529 | 2.83% |
| 2026-02-25 | 5.15 | 5.16 | 0.02 | 0.39% | 5.14 | 5.17 | 230773 | 11889 | 1.79% |
| 2026-02-24 | 5.25 | 5.14 | -0.06 | -1.15% | 5.12 | 5.27 | 336841 | 17322 | 2.61% |
| 2026-02-13 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.26 | 230683 | 12037 | 1.79% |
| 2026-02-12 | 5.37 | 5.20 | -0.18 | -3.35% | 5.20 | 5.37 | 592312 | 31055 | 4.60% |
| 2026-02-11 | 5.53 | 5.38 | -0.19 | -3.41% | 5.36 | 5.54 | 630967 | 34095 | 4.90% |
| 2026-02-10 | 5.44 | 5.57 | 0.14 | 2.58% | 5.40 | 5.61 | 807144 | 44637 | 6.26% |
| 2026-02-09 | 5.34 | 5.43 | 0.13 | 2.45% | 5.33 | 5.48 | 552350 | 29902 | 4.29% |
| 2026-02-06 | 5.46 | 5.30 | -0.23 | -4.16% | 5.27 | 5.48 | 624932 | 33424 | 4.85% |
| 2026-02-05 | 5.48 | 5.53 | 0.06 | 1.10% | 5.45 | 5.59 | 635277 | 35249 | 4.93% |
| 2026-02-04 | 5.46 | 5.47 | -0.01 | -0.18% | 5.41 | 5.50 | 463270 | 25300 | 3.59% |
| 2026-02-03 | 5.38 | 5.48 | 0.08 | 1.48% | 5.32 | 5.51 | 680399 | 36831 | 5.28% |
| 2026-02-02 | 5.34 | 5.40 | 0.07 | 1.31% | 5.25 | 5.53 | 810664 | 44163 | 6.29% |
| 2026-01-30 | 5.29 | 5.33 | 0.07 | 1.33% | 5.28 | 5.44 | 667695 | 35829 | 5.18% |
| 2026-01-29 | 5.20 | 5.26 | 0.02 | 0.38% | 5.15 | 5.32 | 388062 | 20367 | 3.01% |
| 2026-01-28 | 5.29 | 5.24 | -0.06 | -1.13% | 5.22 | 5.33 | 298328 | 15714 | 2.31% |
| 2026-01-27 | 5.22 | 5.30 | 0.12 | 2.32% | 5.10 | 5.30 | 452170 | 23602 | 3.51% |
| 2026-01-26 | 5.27 | 5.18 | -0.11 | -2.08% | 5.16 | 5.28 | 423288 | 21991 | 3.28% |