当前时间：2026-05-06 15:23:29 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.51 | 4.46 | -0.03 | -0.67% | 4.45 | 4.54 | 553235 | 24774 | 1.26% |
| 2026-04-29 | 4.39 | 4.49 | 0.07 | 1.58% | 4.38 | 4.53 | 621457 | 27873 | 1.41% |
| 2026-04-28 | 4.34 | 4.42 | 0.06 | 1.38% | 4.31 | 4.43 | 590241 | 25862 | 1.34% |
| 2026-04-27 | 4.37 | 4.36 | -0.04 | -0.91% | 4.27 | 4.38 | 688492 | 29699 | 1.57% |
| 2026-04-24 | 4.50 | 4.40 | -0.11 | -2.44% | 4.40 | 4.50 | 629707 | 27960 | 1.43% |
| 2026-04-23 | 4.49 | 4.51 | 0.07 | 1.58% | 4.48 | 4.56 | 761333 | 34447 | 1.73% |
| 2026-04-22 | 4.50 | 4.44 | -0.05 | -1.11% | 4.43 | 4.51 | 528257 | 23532 | 1.20% |
| 2026-04-21 | 4.51 | 4.49 | -0.01 | -0.22% | 4.46 | 4.53 | 479840 | 21545 | 1.09% |
| 2026-04-20 | 4.49 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 448781 | 20188 | 1.02% |
| 2026-04-17 | 4.59 | 4.50 | -0.08 | -1.75% | 4.50 | 4.59 | 529388 | 23901 | 1.20% |
| 2026-04-16 | 4.60 | 4.58 | -0.03 | -0.65% | 4.53 | 4.60 | 628220 | 28653 | 1.43% |
| 2026-04-15 | 4.54 | 4.61 | 0.08 | 1.77% | 4.46 | 4.68 | 1027829 | 46958 | 2.34% |
| 2026-04-14 | 4.56 | 4.53 | -0.03 | -0.66% | 4.48 | 4.57 | 576457 | 25972 | 1.31% |
| 2026-04-13 | 4.57 | 4.56 | 0.04 | 0.88% | 4.50 | 4.60 | 640389 | 29219 | 1.46% |
| 2026-04-10 | 4.49 | 4.52 | 0.03 | 0.67% | 4.49 | 4.56 | 529692 | 24016 | 1.21% |
| 2026-04-09 | 4.54 | 4.49 | -0.10 | -2.18% | 4.48 | 4.59 | 557619 | 25142 | 1.27% |
| 2026-04-08 | 4.48 | 4.59 | 0.05 | 1.10% | 4.48 | 4.61 | 754155 | 34356 | 1.72% |
| 2026-04-07 | 4.56 | 4.54 | 0.12 | 2.71% | 4.46 | 4.56 | 583420 | 26300 | 1.33% |
| 2026-04-03 | 4.63 | 4.42 | -0.21 | -4.54% | 4.42 | 4.64 | 886418 | 39690 | 2.02% |
| 2026-04-02 | 4.72 | 4.63 | -0.13 | -2.73% | 4.62 | 4.77 | 774619 | 36277 | 1.76% |
| 2026-04-01 | 4.75 | 4.76 | 0.05 | 1.06% | 4.68 | 4.82 | 826729 | 39179 | 1.88% |
| 2026-03-31 | 4.86 | 4.71 | -0.20 | -4.07% | 4.70 | 4.90 | 1244320 | 59458 | 2.83% |
| 2026-03-30 | 4.97 | 4.91 | -0.05 | -1.01% | 4.88 | 5.08 | 918752 | 45552 | 2.09% |
| 2026-03-27 | 4.92 | 4.96 | -0.02 | -0.40% | 4.91 | 5.03 | 839480 | 41737 | 1.91% |
| 2026-03-26 | 5.05 | 4.98 | -0.10 | -1.97% | 4.94 | 5.08 | 1063601 | 53163 | 2.42% |
| 2026-03-25 | 5.02 | 5.08 | -0.02 | -0.39% | 4.93 | 5.11 | 1388426 | 69881 | 3.16% |
| 2026-03-24 | 4.90 | 5.10 | 0.17 | 3.45% | 4.85 | 5.11 | 1457338 | 72691 | 3.32% |
| 2026-03-23 | 5.12 | 4.93 | -0.11 | -2.18% | 4.92 | 5.23 | 1831663 | 93502 | 4.17% |
| 2026-03-20 | 5.13 | 5.04 | -0.23 | -4.36% | 5.00 | 5.19 | 1748202 | 88954 | 3.98% |
| 2026-03-19 | 5.38 | 5.27 | -0.05 | -0.94% | 5.26 | 5.48 | 1586910 | 85042 | 3.61% |
| 2026-03-18 | 5.36 | 5.32 | -0.22 | -3.97% | 5.29 | 5.44 | 1752709 | 93693 | 3.99% |
| 2026-03-17 | 5.50 | 5.54 | 0.14 | 2.59% | 5.31 | 5.67 | 3645019 | 200882 | 8.29% |
| 2026-03-16 | 5.49 | 5.40 | -0.07 | -1.28% | 5.19 | 5.55 | 2530403 | 134484 | 5.76% |
| 2026-03-13 | 5.55 | 5.47 | -0.01 | -0.18% | 5.42 | 5.68 | 2580744 | 142957 | 5.87% |
| 2026-03-12 | 5.44 | 5.48 | 0.07 | 1.29% | 5.34 | 5.59 | 2619825 | 143529 | 5.96% |
| 2026-03-11 | 5.28 | 5.41 | 0.13 | 2.46% | 5.22 | 5.42 | 2016956 | 107627 | 4.59% |
| 2026-03-10 | 5.25 | 5.28 | -0.13 | -2.40% | 5.24 | 5.38 | 2004894 | 106264 | 4.56% |
| 2026-03-09 | 5.51 | 5.41 | 0.11 | 2.08% | 5.38 | 5.68 | 3117804 | 172115 | 7.09% |
| 2026-03-06 | 5.41 | 5.30 | -0.04 | -0.75% | 5.18 | 5.42 | 1631073 | 86282 | 3.71% |
| 2026-03-05 | 5.25 | 5.34 | 0.10 | 1.91% | 5.10 | 5.60 | 2645936 | 140255 | 6.02% |
| 2026-03-04 | 5.40 | 5.24 | -0.27 | -4.90% | 5.15 | 5.40 | 2617718 | 137063 | 5.96% |
| 2026-03-03 | 5.31 | 5.51 | 0.22 | 4.16% | 5.23 | 5.65 | 4373506 | 237753 | 9.95% |
| 2026-03-02 | 5.37 | 5.29 | 0.05 | 0.95% | 5.16 | 5.39 | 2163602 | 114524 | 4.92% |
| 2026-02-27 | 5.01 | 5.24 | 0.22 | 4.38% | 4.99 | 5.27 | 2107326 | 109117 | 4.79% |
| 2026-02-26 | 5.06 | 5.02 | -0.05 | -0.99% | 4.98 | 5.12 | 983313 | 49542 | 2.24% |
| 2026-02-25 | 4.96 | 5.07 | 0.08 | 1.60% | 4.95 | 5.16 | 1642200 | 83299 | 3.74% |
| 2026-02-24 | 4.83 | 4.99 | 0.25 | 5.27% | 4.79 | 5.00 | 1385514 | 68513 | 3.15% |
| 2026-02-13 | 4.86 | 4.74 | -0.12 | -2.47% | 4.73 | 4.88 | 845941 | 40543 | 1.92% |
| 2026-02-12 | 4.92 | 4.86 | -0.07 | -1.42% | 4.82 | 5.00 | 844104 | 41320 | 1.92% |
| 2026-02-11 | 4.92 | 4.93 | 0.00 | 0.00% | 4.88 | 4.99 | 839578 | 41346 | 1.91% |
| 2026-02-10 | 5.01 | 4.93 | -0.08 | -1.60% | 4.92 | 5.01 | 839707 | 41567 | 1.91% |
| 2026-02-09 | 4.94 | 5.01 | 0.08 | 1.62% | 4.94 | 5.04 | 1073146 | 53647 | 2.44% |
| 2026-02-06 | 4.95 | 4.93 | -0.09 | -1.79% | 4.86 | 4.99 | 1400646 | 69098 | 3.19% |
| 2026-02-05 | 5.12 | 5.02 | -0.15 | -2.90% | 4.96 | 5.15 | 2618812 | 131573 | 5.96% |
| 2026-02-04 | 4.70 | 5.17 | 0.47 | 10.00% | 4.68 | 5.17 | 2176124 | 109272 | 4.95% |
| 2026-02-03 | 4.70 | 4.70 | 0.04 | 0.86% | 4.61 | 4.74 | 939241 | 43913 | 2.14% |
| 2026-02-02 | 4.92 | 4.66 | -0.40 | -7.91% | 4.65 | 4.94 | 2057599 | 98236 | 4.68% |
| 2026-01-30 | 5.01 | 5.06 | 0.04 | 0.80% | 4.91 | 5.47 | 2920762 | 148930 | 6.65% |
| 2026-01-29 | 5.01 | 5.02 | 0.00 | 0.00% | 4.97 | 5.13 | 1665694 | 84060 | 3.79% |
| 2026-01-28 | 4.90 | 5.02 | 0.18 | 3.72% | 4.84 | 5.10 | 1742327 | 86870 | 3.96% |
| 2026-01-27 | 4.95 | 4.84 | -0.11 | -2.22% | 4.75 | 4.96 | 945896 | 45615 | 2.15% |
| 2026-01-26 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 773185 | 38198 | 1.76% |