当前时间：2026-05-08 03:45:31 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.53 | 236873 | 10615 | 1.08% |
| 2026-05-06 | 4.46 | 4.46 | 0.02 | 0.45% | 4.46 | 4.51 | 254838 | 11408 | 1.16% |
| 2026-04-30 | 4.47 | 4.44 | -0.03 | -0.67% | 4.41 | 4.49 | 197475 | 8783 | 0.90% |
| 2026-04-29 | 4.39 | 4.47 | 0.06 | 1.36% | 4.38 | 4.54 | 295212 | 13236 | 1.35% |
| 2026-04-28 | 4.50 | 4.41 | -0.08 | -1.78% | 4.37 | 4.50 | 331394 | 14640 | 1.51% |
| 2026-04-27 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.55 | 235047 | 10560 | 1.07% |
| 2026-04-24 | 4.58 | 4.52 | -0.09 | -1.95% | 4.46 | 4.58 | 311143 | 14026 | 1.42% |
| 2026-04-23 | 4.66 | 4.61 | -0.06 | -1.28% | 4.58 | 4.68 | 294604 | 13592 | 1.34% |
| 2026-04-22 | 4.65 | 4.67 | -0.01 | -0.21% | 4.64 | 4.68 | 196312 | 9152 | 0.89% |
| 2026-04-21 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.73 | 178481 | 8353 | 0.81% |
| 2026-04-20 | 4.70 | 4.70 | -0.01 | -0.21% | 4.66 | 4.73 | 202868 | 9542 | 0.92% |
| 2026-04-17 | 4.73 | 4.71 | -0.03 | -0.63% | 4.67 | 4.73 | 187161 | 8794 | 0.85% |
| 2026-04-16 | 4.69 | 4.74 | 0.06 | 1.28% | 4.68 | 4.74 | 209226 | 9870 | 0.95% |
| 2026-04-15 | 4.71 | 4.68 | -0.02 | -0.43% | 4.67 | 4.74 | 194568 | 9146 | 0.89% |
| 2026-04-14 | 4.76 | 4.70 | -0.02 | -0.42% | 4.67 | 4.78 | 253474 | 11912 | 1.16% |
| 2026-04-13 | 4.74 | 4.72 | -0.05 | -1.05% | 4.70 | 4.76 | 189451 | 8960 | 0.86% |
| 2026-04-10 | 4.75 | 4.77 | 0.05 | 1.06% | 4.74 | 4.81 | 198694 | 9505 | 0.91% |
| 2026-04-09 | 4.77 | 4.72 | -0.09 | -1.87% | 4.72 | 4.81 | 199364 | 9478 | 0.91% |
| 2026-04-08 | 4.70 | 4.81 | 0.19 | 4.11% | 4.69 | 4.82 | 335872 | 16053 | 1.53% |
| 2026-04-07 | 4.58 | 4.62 | 0.04 | 0.87% | 4.56 | 4.64 | 179484 | 8281 | 0.82% |
| 2026-04-03 | 4.65 | 4.58 | -0.09 | -1.93% | 4.58 | 4.69 | 211813 | 9762 | 0.97% |
| 2026-04-02 | 4.75 | 4.67 | -0.12 | -2.51% | 4.65 | 4.78 | 263202 | 12380 | 1.20% |
| 2026-04-01 | 4.81 | 4.79 | 0.04 | 0.84% | 4.74 | 4.85 | 287278 | 13755 | 1.31% |
| 2026-03-31 | 4.85 | 4.75 | -0.07 | -1.45% | 4.74 | 4.87 | 201634 | 9677 | 0.92% |
| 2026-03-30 | 4.76 | 4.82 | -0.01 | -0.21% | 4.70 | 4.85 | 223463 | 10684 | 1.02% |
| 2026-03-27 | 4.71 | 4.83 | 0.07 | 1.47% | 4.69 | 4.83 | 189877 | 9100 | 0.87% |
| 2026-03-26 | 4.85 | 4.76 | -0.09 | -1.86% | 4.73 | 4.87 | 253967 | 12189 | 1.16% |
| 2026-03-25 | 4.78 | 4.85 | 0.08 | 1.68% | 4.77 | 4.86 | 276275 | 13325 | 1.26% |
| 2026-03-24 | 4.69 | 4.77 | 0.14 | 3.02% | 4.61 | 4.78 | 284830 | 13379 | 1.30% |
| 2026-03-23 | 4.93 | 4.63 | -0.35 | -7.03% | 4.57 | 4.94 | 506331 | 24004 | 2.31% |
| 2026-03-20 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.12 | 301144 | 15146 | 1.37% |
| 2026-03-19 | 5.19 | 5.08 | -0.15 | -2.87% | 5.07 | 5.21 | 322060 | 16511 | 1.47% |
| 2026-03-18 | 5.31 | 5.23 | -0.06 | -1.13% | 5.19 | 5.34 | 314070 | 16427 | 1.43% |
| 2026-03-17 | 5.27 | 5.29 | 0.01 | 0.19% | 5.27 | 5.39 | 343921 | 18344 | 1.57% |
| 2026-03-16 | 5.31 | 5.28 | -0.13 | -2.40% | 5.22 | 5.34 | 550394 | 28986 | 2.51% |
| 2026-03-13 | 5.43 | 5.41 | -0.03 | -0.55% | 5.40 | 5.50 | 418795 | 22829 | 1.91% |
| 2026-03-12 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.47 | 334503 | 18172 | 1.52% |
| 2026-03-11 | 5.46 | 5.43 | -0.05 | -0.91% | 5.41 | 5.47 | 361412 | 19616 | 1.65% |
| 2026-03-10 | 5.47 | 5.48 | 0.03 | 0.55% | 5.43 | 5.52 | 404884 | 22129 | 1.85% |
| 2026-03-09 | 5.52 | 5.45 | -0.14 | -2.50% | 5.36 | 5.53 | 665525 | 36143 | 3.03% |
| 2026-03-06 | 5.52 | 5.59 | 0.05 | 0.90% | 5.48 | 5.60 | 327519 | 18198 | 1.49% |
| 2026-03-05 | 5.60 | 5.54 | 0.01 | 0.18% | 5.52 | 5.66 | 398339 | 22199 | 1.82% |
| 2026-03-04 | 5.56 | 5.53 | -0.06 | -1.07% | 5.51 | 5.67 | 489902 | 27290 | 2.23% |
| 2026-03-03 | 5.80 | 5.59 | -0.23 | -3.95% | 5.57 | 5.85 | 642593 | 36549 | 2.93% |
| 2026-03-02 | 5.80 | 5.82 | -0.05 | -0.85% | 5.70 | 5.90 | 669752 | 38801 | 3.05% |
| 2026-02-27 | 5.77 | 5.87 | 0.07 | 1.21% | 5.75 | 5.93 | 631444 | 36976 | 2.88% |
| 2026-02-26 | 5.74 | 5.80 | 0.07 | 1.22% | 5.67 | 5.83 | 636338 | 36589 | 2.90% |
| 2026-02-25 | 5.55 | 5.73 | 0.18 | 3.24% | 5.55 | 5.84 | 852441 | 48992 | 3.89% |
| 2026-02-24 | 5.52 | 5.55 | 0.09 | 1.65% | 5.48 | 5.58 | 288350 | 15977 | 1.31% |
| 2026-02-13 | 5.56 | 5.46 | -0.12 | -2.15% | 5.46 | 5.58 | 525252 | 28939 | 2.39% |
| 2026-02-12 | 5.60 | 5.58 | -0.01 | -0.18% | 5.53 | 5.65 | 309400 | 17317 | 1.41% |
| 2026-02-11 | 5.56 | 5.59 | 0.02 | 0.36% | 5.55 | 5.65 | 363275 | 20363 | 1.66% |
| 2026-02-10 | 5.60 | 5.57 | -0.02 | -0.36% | 5.50 | 5.61 | 289125 | 16058 | 1.32% |
| 2026-02-09 | 5.55 | 5.59 | 0.08 | 1.45% | 5.54 | 5.67 | 382392 | 21409 | 1.74% |
| 2026-02-06 | 5.50 | 5.51 | -0.04 | -0.72% | 5.45 | 5.59 | 313448 | 17334 | 1.43% |
| 2026-02-05 | 5.68 | 5.55 | -0.17 | -2.97% | 5.52 | 5.69 | 500131 | 27863 | 2.28% |
| 2026-02-04 | 5.52 | 5.72 | 0.20 | 3.62% | 5.50 | 5.74 | 693725 | 39156 | 3.16% |
| 2026-02-03 | 5.49 | 5.52 | 0.08 | 1.47% | 5.41 | 5.52 | 554752 | 30358 | 2.53% |
| 2026-02-02 | 5.68 | 5.44 | -0.32 | -5.56% | 5.40 | 5.68 | 1062578 | 59107 | 4.84% |
| 2026-01-30 | 5.91 | 5.76 | -0.20 | -3.36% | 5.65 | 5.94 | 838518 | 48396 | 3.82% |
| 2026-01-29 | 6.03 | 5.96 | -0.03 | -0.50% | 5.93 | 6.11 | 637540 | 38267 | 2.91% |
| 2026-01-28 | 6.03 | 5.99 | 0.00 | 0.00% | 5.87 | 6.06 | 589232 | 35172 | 2.69% |