当前时间：2026-05-08 14:26:50 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 | 4.32 | 4.29 | -0.05 | -1.15% | 4.29 | 4.35 | 138267 | 5960 | 1.71% |
| 2026-05-06 | 4.37 | 4.34 | -0.03 | -0.69% | 4.31 | 4.39 | 174887 | 7607 | 2.17% |
| 2026-04-30 | 4.31 | 4.37 | 0.05 | 1.16% | 4.28 | 4.40 | 184219 | 7989 | 2.28% |
| 2026-04-29 | 4.31 | 4.32 | -0.07 | -1.59% | 4.21 | 4.35 | 221471 | 9542 | 2.75% |
| 2026-04-28 | 4.35 | 4.39 | 0.01 | 0.23% | 4.32 | 4.45 | 166125 | 7267 | 2.06% |
| 2026-04-27 | 4.36 | 4.38 | 0.01 | 0.23% | 4.27 | 4.39 | 146423 | 6335 | 1.82% |
| 2026-04-24 | 4.35 | 4.37 | 0.00 | 0.00% | 4.31 | 4.41 | 145513 | 6320 | 1.80% |
| 2026-04-23 | 4.40 | 4.37 | -0.04 | -0.91% | 4.35 | 4.46 | 219367 | 9649 | 2.72% |
| 2026-04-22 | 4.36 | 4.41 | 0.03 | 0.68% | 4.34 | 4.42 | 136229 | 5961 | 1.69% |
| 2026-04-21 | 4.35 | 4.38 | 0.03 | 0.69% | 4.32 | 4.45 | 193055 | 8469 | 2.39% |
| 2026-04-20 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.36 | 112120 | 4860 | 1.39% |
| 2026-04-17 | 4.38 | 4.33 | -0.06 | -1.37% | 4.30 | 4.40 | 140339 | 6078 | 1.74% |
| 2026-04-16 | 4.34 | 4.39 | 0.06 | 1.39% | 4.32 | 4.40 | 124048 | 5406 | 1.54% |
| 2026-04-15 | 4.38 | 4.33 | -0.04 | -0.92% | 4.32 | 4.38 | 142175 | 6178 | 1.76% |
| 2026-04-14 | 4.41 | 4.37 | -0.02 | -0.46% | 4.31 | 4.42 | 151049 | 6569 | 1.87% |
| 2026-04-13 | 4.38 | 4.39 | -0.02 | -0.45% | 4.34 | 4.42 | 127033 | 5549 | 1.58% |
| 2026-04-10 | 4.41 | 4.41 | 0.04 | 0.92% | 4.38 | 4.46 | 147155 | 6519 | 1.82% |
| 2026-04-09 | 4.47 | 4.37 | -0.13 | -2.89% | 4.33 | 4.50 | 221510 | 9721 | 2.75% |
| 2026-04-08 | 4.44 | 4.50 | 0.10 | 2.27% | 4.40 | 4.50 | 214460 | 9559 | 2.66% |
| 2026-04-07 | 4.23 | 4.40 | 0.17 | 4.02% | 4.21 | 4.42 | 290247 | 12607 | 3.60% |
| 2026-04-03 | 4.51 | 4.23 | -0.28 | -6.21% | 4.20 | 4.52 | 454172 | 19579 | 5.63% |
| 2026-04-02 | 4.63 | 4.51 | -0.15 | -3.22% | 4.48 | 4.75 | 394966 | 18028 | 4.90% |
| 2026-04-01 | 4.75 | 4.66 | -0.05 | -1.06% | 4.63 | 4.82 | 304761 | 14336 | 3.78% |
| 2026-03-31 | 4.79 | 4.71 | -0.08 | -1.67% | 4.68 | 4.84 | 226851 | 10785 | 2.81% |
| 2026-03-30 | 4.71 | 4.79 | 0.01 | 0.21% | 4.58 | 4.79 | 299407 | 14045 | 3.71% |
| 2026-03-27 | 4.75 | 4.78 | 0.00 | 0.00% | 4.73 | 4.82 | 249484 | 11911 | 3.09% |
| 2026-03-26 | 4.81 | 4.78 | -0.05 | -1.04% | 4.75 | 4.92 | 287030 | 13823 | 3.56% |
| 2026-03-25 | 4.68 | 4.83 | 0.14 | 2.99% | 4.67 | 4.85 | 375160 | 17929 | 4.65% |
| 2026-03-24 | 4.65 | 4.69 | 0.11 | 2.40% | 4.54 | 4.70 | 393428 | 18239 | 4.88% |
| 2026-03-23 | 4.61 | 4.58 | -0.16 | -3.38% | 4.50 | 4.81 | 641730 | 29773 | 7.96% |
| 2026-03-20 | 4.91 | 4.74 | -0.13 | -2.67% | 4.73 | 4.96 | 485521 | 23440 | 6.02% |
| 2026-03-19 | 5.02 | 4.87 | -0.10 | -2.01% | 4.85 | 5.07 | 692805 | 34186 | 8.59% |
| 2026-03-18 | 4.75 | 4.97 | 0.23 | 4.85% | 4.70 | 5.17 | 1095916 | 54753 | 13.59% |
| 2026-03-17 | 4.86 | 4.74 | -0.09 | -1.86% | 4.73 | 4.88 | 184526 | 8853 | 2.29% |
| 2026-03-16 | 4.80 | 4.83 | 0.03 | 0.63% | 4.75 | 4.90 | 194335 | 9373 | 2.41% |
| 2026-03-13 | 4.78 | 4.80 | 0.00 | 0.00% | 4.77 | 4.88 | 197985 | 9564 | 2.46% |
| 2026-03-12 | 4.84 | 4.80 | -0.01 | -0.21% | 4.79 | 4.91 | 245730 | 11891 | 3.05% |
| 2026-03-11 | 4.78 | 4.81 | 0.01 | 0.21% | 4.75 | 4.83 | 158008 | 7575 | 1.96% |
| 2026-03-10 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.81 | 157283 | 7527 | 1.95% |
| 2026-03-09 | 4.76 | 4.77 | 0.00 | 0.00% | 4.70 | 4.83 | 221148 | 10515 | 2.74% |
| 2026-03-06 | 4.60 | 4.77 | 0.17 | 3.70% | 4.59 | 4.77 | 258252 | 12184 | 3.20% |
| 2026-03-05 | 4.62 | 4.60 | 0.06 | 1.32% | 4.57 | 4.65 | 185945 | 8581 | 2.31% |
| 2026-03-04 | 4.49 | 4.54 | 0.00 | 0.00% | 4.46 | 4.58 | 209513 | 9495 | 2.60% |
| 2026-03-03 | 4.72 | 4.54 | -0.17 | -3.61% | 4.52 | 4.75 | 264894 | 12263 | 3.28% |
| 2026-03-02 | 4.73 | 4.71 | -0.09 | -1.88% | 4.63 | 4.76 | 233025 | 10972 | 2.89% |
| 2026-02-27 | 4.76 | 4.80 | 0.03 | 0.63% | 4.74 | 4.80 | 150112 | 7165 | 1.86% |
| 2026-02-26 | 4.75 | 4.77 | 0.03 | 0.63% | 4.74 | 4.87 | 251856 | 12067 | 3.12% |
| 2026-02-25 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.80 | 198890 | 9465 | 2.47% |
| 2026-02-24 | 4.65 | 4.74 | 0.12 | 2.60% | 4.65 | 4.75 | 211079 | 9950 | 2.62% |
| 2026-02-13 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.67 | 146494 | 6796 | 1.82% |
| 2026-02-12 | 4.74 | 4.62 | -0.09 | -1.91% | 4.61 | 4.74 | 246099 | 11435 | 3.05% |
| 2026-02-11 | 4.66 | 4.71 | 0.05 | 1.07% | 4.63 | 4.77 | 244672 | 11520 | 3.03% |
| 2026-02-10 | 4.71 | 4.66 | -0.04 | -0.85% | 4.65 | 4.72 | 192462 | 9006 | 2.39% |
| 2026-02-09 | 4.70 | 4.70 | 0.03 | 0.64% | 4.67 | 4.72 | 193856 | 9103 | 2.40% |
| 2026-02-06 | 4.64 | 4.67 | -0.02 | -0.43% | 4.62 | 4.72 | 209580 | 9820 | 2.60% |
| 2026-02-05 | 4.72 | 4.69 | -0.04 | -0.85% | 4.67 | 4.76 | 249419 | 11748 | 3.09% |
| 2026-02-04 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.83 | 315582 | 14946 | 3.91% |
| 2026-02-03 | 4.63 | 4.66 | 0.06 | 1.30% | 4.61 | 4.68 | 158985 | 7394 | 1.97% |
| 2026-02-02 | 4.70 | 4.60 | -0.11 | -2.34% | 4.59 | 4.71 | 252701 | 11775 | 3.13% |
| 2026-01-30 | 4.58 | 4.71 | 0.12 | 2.61% | 4.57 | 4.73 | 351682 | 16442 | 4.36% |
| 2026-01-29 | 4.61 | 4.59 | -0.02 | -0.43% | 4.56 | 4.65 | 173375 | 7987 | 2.15% |
| 2026-01-28 | 4.63 | 4.61 | -0.04 | -0.86% | 4.59 | 4.66 | 159784 | 7386 | 1.98% |