当前时间：2026-05-09 02:32:10 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 | 4.53 | 4.48 | -0.03 | -0.67% | 4.45 | 4.53 | 91000 | 4075 | 1.24% |
| 2026-05-07 | 4.49 | 4.51 | 0.04 | 0.89% | 4.47 | 4.53 | 97981 | 4416 | 1.34% |
| 2026-05-06 | 4.47 | 4.47 | 0.01 | 0.22% | 4.44 | 4.52 | 72485 | 3238 | 0.99% |
| 2026-04-30 | 4.46 | 4.46 | -0.03 | -0.67% | 4.46 | 4.52 | 68278 | 3060 | 0.93% |
| 2026-04-29 | 4.47 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 86683 | 3902 | 1.18% |
| 2026-04-28 | 4.44 | 4.47 | 0.01 | 0.22% | 4.42 | 4.54 | 131484 | 5890 | 1.79% |
| 2026-04-27 | 4.36 | 4.46 | 0.10 | 2.29% | 4.30 | 4.48 | 121690 | 5363 | 1.66% |
| 2026-04-24 | 4.30 | 4.36 | 0.06 | 1.40% | 4.25 | 4.37 | 77385 | 3336 | 1.06% |
| 2026-04-23 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.35 | 64653 | 2785 | 0.88% |
| 2026-04-22 | 4.31 | 4.34 | 0.02 | 0.46% | 4.30 | 4.35 | 54789 | 2367 | 0.75% |
| 2026-04-21 | 4.35 | 4.32 | -0.04 | -0.92% | 4.30 | 4.37 | 57385 | 2481 | 0.78% |
| 2026-04-20 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.40 | 61156 | 2666 | 0.83% |
| 2026-04-17 | 4.42 | 4.34 | -0.08 | -1.81% | 4.31 | 4.42 | 85308 | 3702 | 1.16% |
| 2026-04-16 | 4.35 | 4.42 | 0.07 | 1.61% | 4.33 | 4.49 | 100563 | 4429 | 1.37% |
| 2026-04-15 | 4.46 | 4.35 | -0.10 | -2.25% | 4.34 | 4.47 | 90419 | 3960 | 1.23% |
| 2026-04-14 | 4.51 | 4.45 | -0.04 | -0.89% | 4.39 | 4.52 | 87795 | 3902 | 1.20% |
| 2026-04-13 | 4.50 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 70654 | 3164 | 0.96% |
| 2026-04-10 | 4.46 | 4.47 | 0.05 | 1.13% | 4.44 | 4.51 | 67946 | 3046 | 0.93% |
| 2026-04-09 | 4.53 | 4.42 | -0.13 | -2.86% | 4.42 | 4.55 | 58719 | 2621 | 0.80% |
| 2026-04-08 | 4.51 | 4.55 | 0.09 | 2.02% | 4.46 | 4.56 | 77539 | 3503 | 1.06% |
| 2026-04-07 | 4.40 | 4.46 | 0.07 | 1.59% | 4.35 | 4.47 | 58441 | 2587 | 0.80% |
| 2026-04-03 | 4.52 | 4.39 | -0.13 | -2.88% | 4.38 | 4.54 | 79751 | 3531 | 1.09% |
| 2026-04-02 | 4.60 | 4.52 | -0.09 | -1.95% | 4.50 | 4.63 | 81499 | 3713 | 1.11% |
| 2026-04-01 | 4.63 | 4.61 | 0.00 | 0.00% | 4.56 | 4.68 | 115019 | 5291 | 1.57% |
| 2026-03-31 | 4.61 | 4.61 | 0.00 | 0.00% | 4.60 | 4.78 | 129787 | 6078 | 1.77% |
| 2026-03-30 | 4.60 | 4.61 | -0.03 | -0.65% | 4.58 | 4.67 | 98976 | 4573 | 1.35% |
| 2026-03-27 | 4.50 | 4.64 | 0.12 | 2.65% | 4.46 | 4.80 | 165325 | 7694 | 2.25% |
| 2026-03-26 | 4.55 | 4.52 | -0.03 | -0.66% | 4.48 | 4.61 | 108006 | 4900 | 1.47% |
| 2026-03-25 | 4.44 | 4.55 | 0.13 | 2.94% | 4.43 | 4.57 | 107301 | 4848 | 1.46% |
| 2026-03-24 | 4.29 | 4.42 | 0.20 | 4.74% | 4.26 | 4.42 | 145054 | 6284 | 1.98% |
| 2026-03-23 | 4.35 | 4.22 | -0.18 | -4.09% | 4.21 | 4.39 | 129736 | 5559 | 1.77% |
| 2026-03-20 | 4.50 | 4.40 | -0.08 | -1.79% | 4.40 | 4.53 | 85627 | 3805 | 1.17% |
| 2026-03-19 | 4.57 | 4.48 | -0.12 | -2.61% | 4.48 | 4.58 | 101650 | 4588 | 1.39% |
| 2026-03-18 | 4.66 | 4.60 | -0.07 | -1.50% | 4.56 | 4.68 | 115597 | 5319 | 1.58% |
| 2026-03-17 | 4.68 | 4.67 | 0.02 | 0.43% | 4.66 | 4.79 | 151595 | 7171 | 2.07% |
| 2026-03-16 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.68 | 72755 | 3383 | 0.99% |
| 2026-03-13 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.71 | 94989 | 4446 | 1.30% |
| 2026-03-12 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.71 | 78210 | 3657 | 1.07% |
| 2026-03-11 | 4.71 | 4.70 | -0.02 | -0.42% | 4.68 | 4.73 | 60679 | 2849 | 0.83% |
| 2026-03-10 | 4.69 | 4.72 | 0.05 | 1.07% | 4.68 | 4.72 | 81361 | 3829 | 1.11% |
| 2026-03-09 | 4.66 | 4.67 | -0.02 | -0.43% | 4.59 | 4.69 | 109799 | 5091 | 1.50% |
| 2026-03-06 | 4.62 | 4.69 | 0.05 | 1.08% | 4.61 | 4.70 | 118392 | 5534 | 1.61% |
| 2026-03-05 | 4.65 | 4.64 | 0.03 | 0.65% | 4.61 | 4.69 | 78054 | 3632 | 1.06% |
| 2026-03-04 | 4.62 | 4.61 | -0.04 | -0.86% | 4.58 | 4.67 | 84902 | 3922 | 1.16% |
| 2026-03-03 | 4.76 | 4.65 | -0.11 | -2.31% | 4.65 | 4.81 | 147192 | 6939 | 2.01% |
| 2026-03-02 | 4.87 | 4.76 | -0.15 | -3.05% | 4.73 | 4.90 | 182499 | 8734 | 2.49% |
| 2026-02-27 | 4.87 | 4.91 | 0.03 | 0.61% | 4.84 | 4.92 | 67240 | 3291 | 0.92% |
| 2026-02-26 | 4.96 | 4.88 | -0.06 | -1.21% | 4.87 | 4.96 | 103495 | 5082 | 1.41% |
| 2026-02-25 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 5.00 | 132887 | 6594 | 1.81% |
| 2026-02-24 | 4.94 | 4.97 | 0.09 | 1.84% | 4.91 | 4.98 | 131448 | 6523 | 1.79% |
| 2026-02-13 | 4.91 | 4.88 | -0.02 | -0.41% | 4.88 | 4.94 | 66213 | 3253 | 0.90% |
| 2026-02-12 | 4.96 | 4.90 | -0.05 | -1.01% | 4.89 | 4.97 | 81035 | 3985 | 1.11% |
| 2026-02-11 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.96 | 66125 | 3269 | 0.90% |
| 2026-02-10 | 4.92 | 4.94 | 0.02 | 0.41% | 4.90 | 4.95 | 98089 | 4840 | 1.34% |
| 2026-02-09 | 4.93 | 4.92 | 0.01 | 0.20% | 4.89 | 4.95 | 100175 | 4921 | 1.37% |
| 2026-02-06 | 4.83 | 4.91 | 0.06 | 1.24% | 4.82 | 4.93 | 104619 | 5128 | 1.43% |
| 2026-02-05 | 4.83 | 4.85 | 0.00 | 0.00% | 4.82 | 4.90 | 94408 | 4593 | 1.29% |
| 2026-02-04 | 4.80 | 4.85 | 0.05 | 1.04% | 4.69 | 4.85 | 105715 | 5078 | 1.44% |
| 2026-02-03 | 4.82 | 4.80 | -0.01 | -0.21% | 4.76 | 4.85 | 127368 | 6109 | 1.74% |
| 2026-02-02 | 4.84 | 4.81 | -0.05 | -1.03% | 4.81 | 4.89 | 98765 | 4786 | 1.35% |
| 2026-01-30 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 90391 | 4404 | 1.23% |
| 2026-01-29 | 4.89 | 4.87 | -0.03 | -0.61% | 4.83 | 4.91 | 107994 | 5261 | 1.47% |