当前时间：2026-05-08 14:29:24 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.62 | 4.58 | 0.01 | 0.22% | 4.57 | 4.69 | 300705 | 13848 | 0.40% |
| 2026-05-06 | 4.56 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 351295 | 16044 | 0.47% |
| 2026-04-30 | 4.69 | 4.56 | -0.13 | -2.77% | 4.52 | 4.69 | 388737 | 17805 | 0.52% |
| 2026-04-29 | 4.49 | 4.69 | 0.19 | 4.22% | 4.47 | 4.73 | 524252 | 24357 | 0.70% |
| 2026-04-28 | 4.42 | 4.50 | 0.06 | 1.35% | 4.38 | 4.50 | 343637 | 15294 | 0.46% |
| 2026-04-27 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.50 | 317869 | 14150 | 0.43% |
| 2026-04-24 | 4.41 | 4.45 | 0.00 | 0.00% | 4.36 | 4.47 | 313828 | 13842 | 0.42% |
| 2026-04-23 | 4.55 | 4.45 | -0.11 | -2.41% | 4.43 | 4.58 | 408972 | 18299 | 0.55% |
| 2026-04-22 | 4.54 | 4.56 | 0.01 | 0.22% | 4.52 | 4.61 | 386637 | 17647 | 0.52% |
| 2026-04-21 | 4.58 | 4.55 | -0.01 | -0.22% | 4.52 | 4.60 | 394968 | 17995 | 0.53% |
| 2026-04-20 | 4.68 | 4.56 | -0.19 | -4.00% | 4.50 | 4.68 | 731657 | 33432 | 0.98% |
| 2026-04-17 | 4.81 | 4.75 | -0.08 | -1.66% | 4.69 | 4.85 | 490057 | 23255 | 0.66% |
| 2026-04-16 | 4.67 | 4.83 | 0.17 | 3.65% | 4.61 | 4.84 | 864322 | 40720 | 1.16% |
| 2026-04-15 | 4.67 | 4.66 | 0.00 | 0.00% | 4.60 | 4.81 | 616196 | 29031 | 0.83% |
| 2026-04-14 | 4.81 | 4.66 | -0.13 | -2.71% | 4.59 | 4.84 | 1056841 | 49398 | 1.42% |
| 2026-04-13 | 4.80 | 4.79 | 0.12 | 2.57% | 4.61 | 4.98 | 1330368 | 64385 | 1.79% |
| 2026-03-26 | 4.76 | 4.67 | -0.11 | -2.30% | 4.65 | 4.81 | 535776 | 25262 | 0.72% |
| 2026-03-25 | 4.80 | 4.78 | 0.00 | 0.00% | 4.73 | 4.84 | 410721 | 19667 | 0.55% |
| 2026-03-24 | 4.80 | 4.78 | 0.08 | 1.70% | 4.68 | 4.84 | 520547 | 24741 | 0.69% |
| 2026-03-23 | 4.78 | 4.70 | -0.10 | -2.08% | 4.68 | 4.88 | 752475 | 36019 | 1.00% |
| 2026-03-20 | 4.92 | 4.80 | -0.10 | -2.04% | 4.76 | 4.94 | 522412 | 25420 | 0.69% |
| 2026-03-19 | 5.05 | 4.90 | -0.18 | -3.54% | 4.85 | 5.05 | 588476 | 29021 | 0.78% |
| 2026-03-18 | 5.12 | 5.08 | -0.04 | -0.78% | 5.04 | 5.16 | 326669 | 16599 | 0.43% |
| 2026-03-17 | 5.20 | 5.12 | -0.06 | -1.16% | 5.09 | 5.26 | 369735 | 19132 | 0.49% |
| 2026-03-16 | 5.33 | 5.18 | -0.16 | -3.00% | 5.14 | 5.34 | 372956 | 19364 | 0.50% |
| 2026-03-13 | 5.41 | 5.34 | -0.09 | -1.66% | 5.32 | 5.48 | 317478 | 17157 | 0.42% |
| 2026-03-12 | 5.40 | 5.43 | 0.03 | 0.56% | 5.37 | 5.49 | 272981 | 14830 | 0.36% |
| 2026-03-11 | 5.38 | 5.40 | 0.00 | 0.00% | 5.36 | 5.50 | 366932 | 19943 | 0.49% |
| 2026-03-10 | 5.43 | 5.40 | -0.03 | -0.55% | 5.33 | 5.52 | 280988 | 15155 | 0.37% |
| 2026-03-09 | 5.43 | 5.43 | 0.00 | 0.00% | 5.27 | 5.45 | 344265 | 18490 | 0.46% |
| 2026-03-06 | 5.46 | 5.43 | -0.03 | -0.55% | 5.40 | 5.49 | 219202 | 11938 | 0.29% |
| 2026-03-05 | 5.57 | 5.46 | -0.02 | -0.36% | 5.42 | 5.59 | 252109 | 13824 | 0.34% |
| 2026-03-04 | 5.50 | 5.48 | -0.11 | -1.97% | 5.45 | 5.63 | 287801 | 15912 | 0.38% |
| 2026-03-03 | 5.77 | 5.59 | -0.20 | -3.45% | 5.56 | 5.84 | 435308 | 24632 | 0.58% |
| 2026-03-02 | 5.67 | 5.79 | 0.07 | 1.22% | 5.62 | 5.79 | 523506 | 29980 | 0.70% |
| 2026-02-27 | 5.65 | 5.72 | 0.04 | 0.70% | 5.61 | 5.78 | 379170 | 21629 | 0.50% |
| 2026-02-26 | 5.71 | 5.68 | -0.02 | -0.35% | 5.65 | 5.79 | 291521 | 16627 | 0.39% |
| 2026-02-25 | 5.49 | 5.70 | 0.20 | 3.64% | 5.47 | 5.80 | 434173 | 24701 | 0.58% |
| 2026-02-24 | 5.48 | 5.50 | 0.10 | 1.85% | 5.42 | 5.54 | 280012 | 15388 | 0.37% |
| 2026-02-13 | 5.53 | 5.40 | -0.16 | -2.88% | 5.40 | 5.56 | 321378 | 17540 | 0.43% |
| 2026-02-12 | 5.55 | 5.56 | 0.00 | 0.00% | 5.51 | 5.64 | 240127 | 13396 | 0.32% |
| 2026-02-11 | 5.51 | 5.56 | 0.04 | 0.72% | 5.47 | 5.60 | 299365 | 16627 | 0.40% |
| 2026-02-10 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.63 | 206702 | 11446 | 0.27% |
| 2026-02-09 | 5.56 | 5.60 | 0.07 | 1.27% | 5.53 | 5.68 | 284703 | 15963 | 0.38% |
| 2026-02-06 | 5.49 | 5.53 | -0.02 | -0.36% | 5.42 | 5.60 | 256056 | 14190 | 0.34% |
| 2026-02-05 | 5.61 | 5.55 | -0.08 | -1.42% | 5.51 | 5.64 | 238367 | 13281 | 0.32% |
| 2026-02-04 | 5.58 | 5.63 | 0.05 | 0.90% | 5.48 | 5.65 | 340916 | 19050 | 0.45% |
| 2026-02-03 | 5.35 | 5.58 | 0.29 | 5.48% | 5.35 | 5.59 | 461999 | 25381 | 0.61% |
| 2026-02-02 | 5.57 | 5.29 | -0.37 | -6.54% | 5.27 | 5.61 | 600113 | 32488 | 0.80% |
| 2026-01-30 | 5.66 | 5.66 | -0.02 | -0.35% | 5.46 | 5.75 | 582498 | 32786 | 0.77% |
| 2026-01-29 | 5.75 | 5.68 | -0.04 | -0.70% | 5.64 | 5.78 | 404878 | 23106 | 0.54% |
| 2026-01-28 | 5.61 | 5.72 | 0.11 | 1.96% | 5.52 | 5.76 | 473331 | 26820 | 0.63% |