当前时间：2026-05-09 05:49:14 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 4.84 | 4.88 | 0.04 | 0.83% | 4.78 | 4.92 | 279180 | 13579 | 4.41% |
| 2026-05-07 | 4.97 | 4.84 | -0.14 | -2.81% | 4.81 | 5.08 | 388630 | 18968 | 6.14% |
| 2026-05-06 | 5.04 | 4.98 | -0.05 | -0.99% | 4.92 | 5.10 | 364840 | 18204 | 5.76% |
| 2026-04-30 | 5.02 | 5.03 | 0.07 | 1.41% | 4.93 | 5.06 | 280066 | 14016 | 4.42% |
| 2026-04-29 | 4.87 | 4.96 | 0.07 | 1.43% | 4.82 | 4.99 | 198432 | 9813 | 3.13% |
| 2026-04-28 | 4.81 | 4.89 | 0.06 | 1.24% | 4.79 | 5.08 | 245868 | 12083 | 3.88% |
| 2026-04-27 | 4.79 | 4.83 | 0.06 | 1.26% | 4.63 | 4.88 | 225336 | 10755 | 3.56% |
| 2026-04-24 | 4.80 | 4.77 | -0.03 | -0.63% | 4.67 | 4.83 | 226168 | 10752 | 3.57% |
| 2026-04-23 | 4.88 | 4.80 | -0.10 | -2.04% | 4.78 | 4.92 | 207316 | 10021 | 3.28% |
| 2026-04-22 | 4.89 | 4.90 | -0.01 | -0.20% | 4.85 | 5.02 | 296057 | 14607 | 4.68% |
| 2026-04-21 | 4.76 | 4.91 | 0.11 | 2.29% | 4.65 | 4.97 | 363170 | 17498 | 5.74% |
| 2026-04-20 | 4.89 | 4.80 | -0.05 | -1.03% | 4.75 | 4.93 | 321454 | 15491 | 5.08% |
| 2026-04-17 | 4.97 | 4.85 | -0.11 | -2.22% | 4.82 | 5.03 | 309815 | 15093 | 4.89% |
| 2026-04-16 | 4.71 | 4.96 | 0.25 | 5.31% | 4.64 | 5.00 | 435235 | 21230 | 6.88% |
| 2026-04-15 | 4.86 | 4.71 | -0.16 | -3.29% | 4.68 | 4.90 | 340976 | 16204 | 5.39% |
| 2026-04-14 | 4.83 | 4.87 | 0.07 | 1.46% | 4.74 | 4.91 | 451592 | 21774 | 7.13% |
| 2026-04-13 | 4.54 | 4.80 | 0.24 | 5.26% | 4.41 | 4.83 | 502964 | 23361 | 7.95% |
| 2026-04-10 | 4.59 | 4.56 | -0.02 | -0.44% | 4.49 | 4.69 | 584502 | 26982 | 9.23% |
| 2026-04-09 | 4.32 | 4.58 | 0.28 | 6.51% | 4.29 | 4.60 | 680875 | 30616 | 10.76% |
| 2026-04-08 | 4.10 | 4.30 | 0.26 | 6.44% | 4.06 | 4.40 | 299138 | 12662 | 4.73% |
| 2026-04-07 | 3.90 | 4.04 | 0.15 | 3.86% | 3.87 | 4.05 | 152402 | 6072 | 2.41% |
| 2026-04-03 | 4.12 | 3.89 | -0.23 | -5.58% | 3.87 | 4.13 | 223150 | 8788 | 3.53% |
| 2026-04-02 | 4.21 | 4.12 | -0.07 | -1.67% | 4.07 | 4.22 | 117616 | 4857 | 1.86% |
| 2026-04-01 | 4.30 | 4.19 | -0.04 | -0.95% | 4.15 | 4.31 | 129369 | 5437 | 2.04% |
| 2026-03-31 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.33 | 157315 | 6711 | 2.49% |
| 2026-03-30 | 4.21 | 4.27 | 0.03 | 0.71% | 4.16 | 4.28 | 125612 | 5321 | 1.98% |
| 2026-03-27 | 4.09 | 4.24 | 0.12 | 2.91% | 4.08 | 4.24 | 174889 | 7334 | 2.76% |
| 2026-03-26 | 4.15 | 4.12 | -0.03 | -0.72% | 4.09 | 4.19 | 145333 | 6007 | 2.30% |
| 2026-03-25 | 4.05 | 4.15 | 0.12 | 2.98% | 4.04 | 4.16 | 154989 | 6370 | 2.45% |
| 2026-03-24 | 3.87 | 4.03 | 0.26 | 6.90% | 3.78 | 4.05 | 279663 | 10955 | 4.42% |
| 2026-03-23 | 4.00 | 3.77 | -0.33 | -8.05% | 3.73 | 4.04 | 293632 | 11382 | 4.64% |
| 2026-03-20 | 4.25 | 4.10 | -0.11 | -2.61% | 4.07 | 4.25 | 207447 | 8576 | 3.28% |
| 2026-03-19 | 4.32 | 4.21 | -0.14 | -3.22% | 4.20 | 4.35 | 148114 | 6321 | 2.34% |
| 2026-03-18 | 4.40 | 4.35 | -0.02 | -0.46% | 4.30 | 4.40 | 168193 | 7295 | 2.66% |
| 2026-03-17 | 4.43 | 4.37 | -0.04 | -0.91% | 4.36 | 4.50 | 179413 | 7955 | 2.83% |
| 2026-03-16 | 4.35 | 4.41 | 0.06 | 1.38% | 4.33 | 4.46 | 121627 | 5354 | 1.92% |
| 2026-03-13 | 4.37 | 4.35 | -0.03 | -0.68% | 4.35 | 4.43 | 113063 | 4971 | 1.79% |
| 2026-03-12 | 4.43 | 4.38 | -0.04 | -0.90% | 4.36 | 4.47 | 141915 | 6260 | 2.24% |
| 2026-03-11 | 4.45 | 4.42 | -0.02 | -0.45% | 4.38 | 4.46 | 103915 | 4584 | 1.64% |
| 2026-03-10 | 4.43 | 4.44 | 0.05 | 1.14% | 4.40 | 4.47 | 148391 | 6588 | 2.34% |
| 2026-03-09 | 4.35 | 4.39 | -0.02 | -0.45% | 4.29 | 4.41 | 181056 | 7880 | 2.86% |
| 2026-03-06 | 4.22 | 4.41 | 0.18 | 4.26% | 4.22 | 4.41 | 175309 | 7596 | 2.77% |
| 2026-03-05 | 4.25 | 4.23 | 0.03 | 0.71% | 4.21 | 4.31 | 152818 | 6506 | 2.41% |
| 2026-03-04 | 4.15 | 4.20 | 0.04 | 0.96% | 4.11 | 4.25 | 200823 | 8413 | 3.17% |
| 2026-03-03 | 4.35 | 4.16 | -0.16 | -3.70% | 4.16 | 4.35 | 212115 | 9034 | 3.35% |
| 2026-03-02 | 4.41 | 4.32 | -0.20 | -4.42% | 4.28 | 4.44 | 201888 | 8773 | 3.19% |
| 2026-02-27 | 4.44 | 4.52 | 0.07 | 1.57% | 4.41 | 4.53 | 142506 | 6367 | 2.25% |
| 2026-02-26 | 4.52 | 4.45 | -0.06 | -1.33% | 4.42 | 4.53 | 173166 | 7720 | 2.74% |
| 2026-02-25 | 4.46 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 178079 | 8024 | 2.81% |
| 2026-02-24 | 4.37 | 4.47 | 0.12 | 2.76% | 4.36 | 4.47 | 181898 | 8065 | 2.87% |
| 2026-02-13 | 4.33 | 4.35 | 0.02 | 0.46% | 4.33 | 4.39 | 176888 | 7713 | 2.79% |
| 2026-02-12 | 4.42 | 4.33 | -0.09 | -2.04% | 4.33 | 4.44 | 158282 | 6927 | 2.50% |
| 2026-02-11 | 4.43 | 4.42 | -0.02 | -0.45% | 4.39 | 4.47 | 155130 | 6881 | 2.45% |
| 2026-02-10 | 4.44 | 4.44 | 0.01 | 0.23% | 4.38 | 4.47 | 167557 | 7433 | 2.65% |
| 2026-02-09 | 4.37 | 4.43 | 0.10 | 2.31% | 4.35 | 4.47 | 221298 | 9789 | 3.50% |
| 2026-02-06 | 4.30 | 4.33 | 0.01 | 0.23% | 4.26 | 4.39 | 244390 | 10601 | 3.86% |
| 2026-02-05 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.41 | 261713 | 11381 | 4.13% |
| 2026-02-04 | 4.24 | 4.30 | 0.09 | 2.14% | 4.20 | 4.31 | 320754 | 13706 | 5.07% |
| 2026-02-03 | 4.27 | 4.21 | 0.05 | 1.20% | 4.18 | 4.30 | 371058 | 15663 | 5.86% |
| 2026-02-02 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.58 | 508823 | 21817 | 8.04% |
| 2026-01-30 | 4.37 | 4.25 | -0.19 | -4.28% | 4.13 | 4.43 | 923102 | 39328 | 14.58% |
| 2026-01-29 | 4.80 | 4.44 | -0.41 | -8.45% | 4.37 | 4.81 | 1597173 | 71937 | 25.23% |