当前时间：2026-05-06 21:25:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.97 | 5.09 | 0.16 | 3.25% | 4.92 | 5.11 | 821718 | 41378 | 4.83% |
| 2026-04-30 | 5.01 | 4.93 | -0.04 | -0.80% | 4.89 | 5.10 | 563802 | 28069 | 3.32% |
| 2026-04-29 | 4.88 | 4.97 | -0.02 | -0.40% | 4.79 | 5.14 | 786805 | 39542 | 4.63% |
| 2026-04-28 | 4.94 | 4.99 | 0.05 | 1.01% | 4.90 | 5.08 | 602884 | 30082 | 3.54% |
| 2026-04-27 | 4.98 | 4.94 | -0.11 | -2.18% | 4.80 | 4.99 | 609345 | 29983 | 3.58% |
| 2026-04-24 | 4.93 | 5.05 | 0.09 | 1.81% | 4.84 | 5.12 | 937577 | 46843 | 5.51% |
| 2026-04-23 | 4.94 | 4.96 | 0.03 | 0.61% | 4.88 | 5.14 | 866674 | 43358 | 5.10% |
| 2026-04-22 | 4.93 | 4.93 | -0.06 | -1.20% | 4.82 | 4.97 | 716754 | 35073 | 4.21% |
| 2026-04-21 | 4.91 | 4.99 | 0.00 | 0.00% | 4.77 | 5.06 | 982762 | 48123 | 5.78% |
| 2026-04-20 | 4.88 | 4.99 | 0.09 | 1.84% | 4.86 | 5.15 | 996150 | 49863 | 5.86% |
| 2026-04-17 | 4.91 | 4.90 | -0.02 | -0.41% | 4.82 | 4.99 | 909855 | 44538 | 5.35% |
| 2026-04-16 | 4.71 | 4.92 | 0.21 | 4.46% | 4.67 | 5.08 | 1280088 | 62627 | 7.53% |
| 2026-04-15 | 4.67 | 4.71 | 0.04 | 0.86% | 4.56 | 4.75 | 889586 | 41417 | 5.23% |
| 2026-04-14 | 4.56 | 4.67 | 0.16 | 3.55% | 4.56 | 4.92 | 1159178 | 54837 | 6.82% |
| 2026-04-13 | 4.50 | 4.51 | 0.03 | 0.67% | 4.43 | 4.55 | 451020 | 20248 | 2.65% |
| 2026-04-10 | 4.56 | 4.48 | -0.02 | -0.44% | 4.46 | 4.64 | 685271 | 31041 | 4.03% |
| 2026-04-09 | 4.65 | 4.50 | -0.03 | -0.66% | 4.48 | 4.69 | 1120353 | 51036 | 6.59% |
| 2026-04-08 | 4.28 | 4.53 | 0.41 | 9.95% | 4.27 | 4.53 | 357021 | 15972 | 2.10% |
| 2026-04-07 | 4.11 | 4.12 | 0.02 | 0.49% | 4.08 | 4.18 | 215474 | 8902 | 1.27% |
| 2026-04-03 | 4.27 | 4.10 | -0.17 | -3.98% | 4.09 | 4.31 | 307254 | 12738 | 1.81% |
| 2026-04-02 | 4.43 | 4.27 | -0.16 | -3.61% | 4.23 | 4.43 | 368261 | 15866 | 2.17% |
| 2026-04-01 | 4.42 | 4.43 | 0.12 | 2.78% | 4.38 | 4.49 | 429787 | 19029 | 2.53% |
| 2026-03-31 | 4.41 | 4.31 | -0.12 | -2.71% | 4.29 | 4.48 | 580210 | 25424 | 3.41% |
| 2026-03-30 | 4.38 | 4.43 | 0.01 | 0.23% | 4.28 | 4.47 | 923456 | 40505 | 5.43% |
| 2026-03-27 | 3.93 | 4.42 | 0.40 | 9.95% | 3.93 | 4.42 | 809358 | 34970 | 4.76% |
| 2026-03-26 | 4.22 | 4.02 | -0.20 | -4.74% | 4.00 | 4.24 | 436365 | 17884 | 2.57% |
| 2026-03-25 | 4.04 | 4.22 | 0.18 | 4.46% | 4.03 | 4.24 | 583280 | 24442 | 3.43% |
| 2026-03-24 | 3.87 | 4.04 | 0.23 | 6.04% | 3.67 | 4.06 | 793686 | 30723 | 4.67% |
| 2026-03-23 | 4.12 | 3.81 | -0.42 | -9.93% | 3.81 | 4.13 | 719040 | 28229 | 4.23% |
| 2026-03-20 | 4.55 | 4.23 | -0.25 | -5.58% | 4.23 | 4.62 | 645244 | 28229 | 3.79% |
| 2026-03-19 | 4.45 | 4.48 | -0.07 | -1.54% | 4.35 | 4.64 | 583786 | 26401 | 3.43% |
| 2026-03-18 | 4.45 | 4.55 | 0.08 | 1.79% | 4.44 | 4.59 | 506838 | 22876 | 2.98% |
| 2026-03-17 | 4.53 | 4.47 | -0.04 | -0.89% | 4.46 | 4.58 | 343962 | 15560 | 2.02% |
| 2026-03-16 | 4.52 | 4.51 | -0.04 | -0.88% | 4.44 | 4.56 | 422334 | 18972 | 2.48% |
| 2026-03-13 | 4.66 | 4.55 | -0.14 | -2.99% | 4.52 | 4.69 | 406196 | 18698 | 2.39% |
| 2026-03-12 | 4.74 | 4.69 | -0.05 | -1.05% | 4.66 | 4.78 | 434788 | 20473 | 2.56% |
| 2026-03-11 | 4.78 | 4.74 | -0.03 | -0.63% | 4.70 | 4.80 | 523456 | 24822 | 3.08% |
| 2026-03-10 | 4.69 | 4.77 | 0.11 | 2.36% | 4.67 | 4.80 | 684237 | 32397 | 4.02% |
| 2026-03-09 | 4.55 | 4.66 | 0.12 | 2.64% | 4.53 | 4.72 | 719793 | 33224 | 4.23% |
| 2026-03-06 | 4.28 | 4.54 | 0.24 | 5.58% | 4.26 | 4.63 | 650680 | 29212 | 3.83% |
| 2026-03-05 | 4.31 | 4.30 | 0.05 | 1.18% | 4.26 | 4.34 | 288489 | 12405 | 1.70% |
| 2026-03-04 | 4.23 | 4.25 | -0.04 | -0.93% | 4.17 | 4.33 | 291902 | 12415 | 1.72% |
| 2026-03-03 | 4.49 | 4.29 | -0.20 | -4.45% | 4.29 | 4.53 | 521840 | 22914 | 3.07% |
| 2026-03-02 | 4.52 | 4.49 | -0.08 | -1.75% | 4.42 | 4.59 | 467587 | 21006 | 2.75% |
| 2026-02-27 | 4.50 | 4.57 | 0.06 | 1.33% | 4.47 | 4.60 | 437427 | 19914 | 2.57% |
| 2026-02-26 | 4.49 | 4.51 | 0.06 | 1.35% | 4.45 | 4.55 | 404362 | 18217 | 2.38% |
| 2026-02-25 | 4.51 | 4.45 | -0.04 | -0.89% | 4.44 | 4.55 | 349847 | 15716 | 2.06% |
| 2026-02-24 | 4.44 | 4.49 | 0.07 | 1.58% | 4.42 | 4.51 | 326141 | 14596 | 1.92% |
| 2026-02-13 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.56 | 601011 | 26860 | 3.53% |
| 2026-02-12 | 4.46 | 4.38 | -0.05 | -1.13% | 4.38 | 4.52 | 382312 | 16899 | 2.25% |
| 2026-02-11 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.52 | 289254 | 12929 | 1.70% |
| 2026-02-10 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.50 | 302851 | 13506 | 1.78% |
| 2026-02-09 | 4.39 | 4.42 | 0.09 | 2.08% | 4.35 | 4.44 | 347245 | 15287 | 2.04% |
| 2026-02-06 | 4.25 | 4.33 | 0.04 | 0.93% | 4.24 | 4.38 | 397739 | 17206 | 2.34% |
| 2026-02-05 | 4.24 | 4.29 | 0.02 | 0.47% | 4.24 | 4.35 | 316810 | 13620 | 1.86% |
| 2026-02-04 | 4.29 | 4.27 | 0.05 | 1.18% | 4.21 | 4.29 | 324234 | 13794 | 1.91% |
| 2026-02-03 | 4.27 | 4.22 | -0.01 | -0.24% | 4.19 | 4.28 | 328904 | 13907 | 1.93% |
| 2026-02-02 | 4.26 | 4.23 | 0.05 | 1.20% | 4.23 | 4.39 | 552710 | 23852 | 3.25% |
| 2026-01-30 | 4.16 | 4.18 | 0.00 | 0.00% | 4.11 | 4.25 | 357868 | 14945 | 2.10% |
| 2026-01-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.28 | 396451 | 16731 | 2.33% |
| 2026-01-28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.27 | 252782 | 10686 | 1.49% |
| 2026-01-27 | 4.22 | 4.18 | -0.09 | -2.11% | 4.14 | 4.27 | 319102 | 13341 | 1.88% |
| 2026-01-26 | 4.32 | 4.27 | -0.05 | -1.16% | 4.22 | 4.34 | 302776 | 12917 | 1.78% |