当前时间：2026-05-06 15:23:14 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 | 4.30 | 4.25 | -0.05 | -1.16% | 4.23 | 4.32 | 316803 | 13521 | 0.56% |
| 2026-04-29 | 4.19 | 4.30 | 0.10 | 2.38% | 4.18 | 4.33 | 464291 | 19903 | 0.82% |
| 2026-04-28 | 4.29 | 4.20 | -0.30 | -6.67% | 4.18 | 4.30 | 877802 | 36998 | 1.54% |
| 2026-04-27 | 4.54 | 4.50 | -0.01 | -0.22% | 4.47 | 4.56 | 313838 | 14145 | 0.55% |
| 2026-04-24 | 4.50 | 4.51 | 0.01 | 0.22% | 4.45 | 4.53 | 258812 | 11618 | 0.45% |
| 2026-04-23 | 4.59 | 4.50 | -0.09 | -1.96% | 4.48 | 4.60 | 343326 | 15494 | 0.60% |
| 2026-04-22 | 4.53 | 4.59 | 0.04 | 0.88% | 4.48 | 4.61 | 316808 | 14463 | 0.56% |
| 2026-04-21 | 4.59 | 4.55 | -0.05 | -1.09% | 4.52 | 4.61 | 287152 | 13089 | 0.50% |
| 2026-04-20 | 4.51 | 4.60 | 0.09 | 2.00% | 4.50 | 4.71 | 593907 | 27396 | 1.04% |
| 2026-04-17 | 4.49 | 4.51 | 0.04 | 0.89% | 4.44 | 4.56 | 379608 | 17090 | 0.67% |
| 2026-04-16 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.48 | 324201 | 14457 | 0.57% |
| 2026-04-15 | 4.47 | 4.43 | 0.01 | 0.23% | 4.43 | 4.49 | 311893 | 13902 | 0.55% |
| 2026-04-14 | 4.42 | 4.42 | 0.02 | 0.45% | 4.35 | 4.43 | 289585 | 12687 | 0.51% |
| 2026-04-13 | 4.41 | 4.40 | -0.04 | -0.90% | 4.39 | 4.44 | 241300 | 10647 | 0.42% |
| 2026-04-10 | 4.47 | 4.44 | -0.01 | -0.22% | 4.43 | 4.51 | 316928 | 14174 | 0.56% |
| 2026-04-09 | 4.44 | 4.45 | -0.02 | -0.45% | 4.39 | 4.47 | 366183 | 16189 | 0.64% |
| 2026-04-08 | 4.40 | 4.47 | 0.15 | 3.47% | 4.40 | 4.47 | 387199 | 17196 | 0.68% |
| 2026-04-07 | 4.28 | 4.32 | 0.03 | 0.70% | 4.26 | 4.33 | 241662 | 10382 | 0.42% |
| 2026-04-03 | 4.37 | 4.29 | -0.07 | -1.61% | 4.27 | 4.38 | 276862 | 11922 | 0.49% |
| 2026-04-02 | 4.42 | 4.36 | -0.08 | -1.80% | 4.34 | 4.43 | 243380 | 10653 | 0.43% |
| 2026-04-01 | 4.41 | 4.44 | 0.10 | 2.30% | 4.37 | 4.46 | 345125 | 15234 | 0.61% |
| 2026-03-31 | 4.43 | 4.34 | -0.09 | -2.03% | 4.33 | 4.46 | 360193 | 15838 | 0.63% |
| 2026-03-30 | 4.36 | 4.43 | 0.04 | 0.91% | 4.32 | 4.44 | 342304 | 15030 | 0.60% |
| 2026-03-27 | 4.31 | 4.39 | 0.04 | 0.92% | 4.28 | 4.42 | 307312 | 13422 | 0.54% |
| 2026-03-26 | 4.43 | 4.35 | -0.08 | -1.81% | 4.32 | 4.46 | 353669 | 15484 | 0.62% |
| 2026-03-25 | 4.39 | 4.43 | 0.06 | 1.37% | 4.36 | 4.43 | 397810 | 17522 | 0.70% |
| 2026-03-24 | 4.31 | 4.37 | 0.14 | 3.31% | 4.23 | 4.37 | 410761 | 17657 | 0.72% |
| 2026-03-23 | 4.40 | 4.23 | -0.23 | -5.16% | 4.21 | 4.40 | 641230 | 27585 | 1.13% |
| 2026-03-20 | 4.54 | 4.46 | -0.07 | -1.55% | 4.46 | 4.59 | 477711 | 21562 | 0.84% |
| 2026-03-19 | 4.67 | 4.53 | -0.20 | -4.23% | 4.50 | 4.67 | 552005 | 25267 | 0.97% |
| 2026-03-18 | 4.76 | 4.73 | -0.03 | -0.63% | 4.64 | 4.78 | 475711 | 22333 | 0.84% |
| 2026-03-17 | 4.80 | 4.76 | -0.02 | -0.42% | 4.76 | 4.90 | 563512 | 27233 | 0.99% |
| 2026-03-16 | 4.92 | 4.78 | -0.18 | -3.63% | 4.73 | 4.95 | 913054 | 43911 | 1.60% |
| 2026-03-13 | 4.98 | 4.96 | -0.03 | -0.60% | 4.94 | 5.08 | 785453 | 39268 | 1.38% |
| 2026-03-12 | 4.95 | 4.99 | 0.04 | 0.81% | 4.90 | 5.01 | 649816 | 32302 | 1.14% |
| 2026-03-11 | 4.96 | 4.95 | -0.01 | -0.20% | 4.88 | 4.97 | 531465 | 26147 | 0.93% |
| 2026-03-10 | 5.05 | 4.96 | -0.05 | -1.00% | 4.93 | 5.08 | 619862 | 30851 | 1.09% |
| 2026-03-09 | 5.07 | 5.01 | -0.12 | -2.34% | 4.92 | 5.11 | 772766 | 38546 | 1.36% |
| 2026-03-06 | 5.12 | 5.13 | -0.02 | -0.39% | 5.05 | 5.19 | 556947 | 28548 | 0.98% |
| 2026-03-05 | 5.26 | 5.15 | -0.04 | -0.77% | 5.13 | 5.29 | 590094 | 30609 | 1.04% |
| 2026-03-04 | 5.23 | 5.19 | -0.10 | -1.89% | 5.16 | 5.38 | 813952 | 42772 | 1.43% |
| 2026-03-03 | 5.41 | 5.29 | -0.14 | -2.58% | 5.27 | 5.55 | 1278634 | 68786 | 2.24% |
| 2026-03-02 | 5.27 | 5.43 | 0.14 | 2.65% | 5.23 | 5.45 | 1459804 | 78261 | 2.56% |
| 2026-02-27 | 5.10 | 5.29 | 0.15 | 2.92% | 5.09 | 5.30 | 972775 | 51006 | 1.71% |
| 2026-02-26 | 5.12 | 5.14 | 0.00 | 0.00% | 5.07 | 5.19 | 670266 | 34347 | 1.18% |
| 2026-02-25 | 4.90 | 5.14 | 0.22 | 4.47% | 4.90 | 5.24 | 1217693 | 62415 | 2.14% |
| 2026-02-24 | 4.89 | 4.92 | 0.09 | 1.86% | 4.87 | 4.94 | 509385 | 25025 | 0.89% |
| 2026-02-13 | 4.91 | 4.83 | -0.11 | -2.23% | 4.82 | 4.92 | 609937 | 29686 | 1.07% |
| 2026-02-12 | 4.98 | 4.94 | -0.03 | -0.60% | 4.91 | 5.01 | 441278 | 21889 | 0.77% |
| 2026-02-11 | 4.92 | 4.97 | 0.07 | 1.43% | 4.88 | 5.03 | 651064 | 32341 | 1.14% |
| 2026-02-10 | 4.97 | 4.90 | -0.08 | -1.61% | 4.87 | 4.98 | 484779 | 23782 | 0.85% |
| 2026-02-09 | 5.00 | 4.98 | 0.07 | 1.43% | 4.96 | 5.06 | 535722 | 26823 | 0.94% |
| 2026-02-06 | 4.88 | 4.91 | -0.04 | -0.81% | 4.83 | 4.98 | 469751 | 23115 | 0.82% |
| 2026-02-05 | 5.08 | 4.95 | -0.17 | -3.32% | 4.91 | 5.10 | 657849 | 32790 | 1.15% |
| 2026-02-04 | 5.01 | 5.12 | 0.11 | 2.20% | 4.94 | 5.14 | 839147 | 42287 | 1.47% |
| 2026-02-03 | 4.90 | 5.01 | 0.19 | 3.94% | 4.89 | 5.02 | 1028058 | 50926 | 1.80% |
| 2026-02-02 | 5.01 | 4.82 | -0.41 | -7.84% | 4.80 | 5.12 | 1597668 | 78784 | 2.80% |
| 2026-01-30 | 5.34 | 5.23 | -0.21 | -3.86% | 5.05 | 5.40 | 1467157 | 76476 | 2.58% |
| 2026-01-29 | 5.53 | 5.44 | -0.08 | -1.45% | 5.38 | 5.57 | 1087726 | 59507 | 1.91% |
| 2026-01-28 | 5.34 | 5.52 | 0.16 | 2.99% | 5.27 | 5.52 | 1263742 | 68542 | 2.22% |
| 2026-01-27 | 5.45 | 5.36 | -0.15 | -2.72% | 5.27 | 5.46 | 1104771 | 59072 | 1.94% |
| 2026-01-26 | 5.58 | 5.51 | -0.06 | -1.08% | 5.45 | 5.65 | 1262779 | 69867 | 2.22% |