当前时间：2026-05-09 01:03:10 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 | 4.08 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 444334 | 18279 | 2.06% |
| 2026-05-07 | 4.16 | 4.09 | -0.07 | -1.68% | 4.08 | 4.18 | 561986 | 23106 | 2.61% |
| 2026-05-06 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.20 | 457717 | 19076 | 2.13% |
| 2026-04-30 | 4.14 | 4.15 | 0.01 | 0.24% | 4.11 | 4.19 | 463961 | 19265 | 2.16% |
| 2026-04-29 | 4.06 | 4.14 | 0.06 | 1.47% | 4.06 | 4.17 | 540649 | 22407 | 2.51% |
| 2026-04-28 | 4.15 | 4.08 | -0.09 | -2.16% | 4.05 | 4.16 | 516079 | 21143 | 2.40% |
| 2026-04-27 | 4.06 | 4.17 | 0.08 | 1.96% | 4.00 | 4.19 | 700707 | 28826 | 3.26% |
| 2026-04-24 | 4.16 | 4.09 | -0.10 | -2.39% | 4.08 | 4.19 | 623481 | 25632 | 2.90% |
| 2026-04-23 | 4.24 | 4.19 | -0.01 | -0.24% | 4.16 | 4.28 | 775314 | 32649 | 3.60% |
| 2026-04-22 | 4.23 | 4.20 | -0.05 | -1.18% | 4.16 | 4.24 | 444883 | 18621 | 2.07% |
| 2026-04-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.20 | 4.34 | 629425 | 26793 | 2.92% |
| 2026-04-20 | 4.28 | 4.27 | -0.04 | -0.93% | 4.22 | 4.30 | 557580 | 23724 | 2.59% |
| 2026-04-17 | 4.26 | 4.31 | 0.08 | 1.89% | 4.22 | 4.39 | 1036370 | 44559 | 4.81% |
| 2026-04-16 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.25 | 380002 | 16045 | 1.77% |
| 2026-04-15 | 4.24 | 4.21 | -0.02 | -0.47% | 4.19 | 4.25 | 262842 | 11078 | 1.22% |
| 2026-04-14 | 4.20 | 4.23 | 0.04 | 0.95% | 4.17 | 4.24 | 434837 | 18297 | 2.02% |
| 2026-04-13 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 283465 | 11834 | 1.32% |
| 2026-04-10 | 4.16 | 4.17 | 0.02 | 0.48% | 4.16 | 4.23 | 299163 | 12553 | 1.39% |
| 2026-04-09 | 4.24 | 4.15 | -0.13 | -3.04% | 4.13 | 4.26 | 436660 | 18252 | 2.03% |
| 2026-04-08 | 4.22 | 4.28 | 0.11 | 2.64% | 4.22 | 4.29 | 418839 | 17847 | 1.95% |
| 2026-04-07 | 4.10 | 4.17 | 0.07 | 1.71% | 4.08 | 4.18 | 366926 | 15200 | 1.70% |
| 2026-04-03 | 4.24 | 4.10 | -0.11 | -2.61% | 4.09 | 4.24 | 324046 | 13392 | 1.51% |
| 2026-04-02 | 4.28 | 4.21 | -0.08 | -1.86% | 4.20 | 4.30 | 327347 | 13859 | 1.52% |
| 2026-04-01 | 4.32 | 4.29 | 0.03 | 0.70% | 4.25 | 4.34 | 301876 | 12943 | 1.40% |
| 2026-03-31 | 4.34 | 4.26 | -0.08 | -1.84% | 4.25 | 4.40 | 409318 | 17668 | 1.90% |
| 2026-03-30 | 4.27 | 4.34 | 0.01 | 0.23% | 4.25 | 4.35 | 320578 | 13820 | 1.49% |
| 2026-03-27 | 4.26 | 4.33 | 0.03 | 0.70% | 4.25 | 4.35 | 339540 | 14684 | 1.58% |
| 2026-03-26 | 4.32 | 4.30 | -0.04 | -0.92% | 4.28 | 4.41 | 461060 | 19992 | 2.14% |
| 2026-03-25 | 4.28 | 4.34 | 0.07 | 1.64% | 4.26 | 4.40 | 611526 | 26384 | 2.84% |
| 2026-03-24 | 4.17 | 4.27 | 0.16 | 3.89% | 4.14 | 4.28 | 759841 | 31965 | 3.53% |
| 2026-03-23 | 4.20 | 4.11 | -0.21 | -4.86% | 4.09 | 4.28 | 795630 | 33341 | 3.70% |
| 2026-03-20 | 4.43 | 4.32 | -0.11 | -2.48% | 4.32 | 4.45 | 542109 | 23706 | 2.52% |
| 2026-03-19 | 4.49 | 4.43 | -0.11 | -2.42% | 4.42 | 4.52 | 615083 | 27403 | 2.86% |
| 2026-03-18 | 4.62 | 4.54 | -0.08 | -1.73% | 4.50 | 4.63 | 617763 | 28055 | 2.87% |
| 2026-03-17 | 4.59 | 4.62 | 0.03 | 0.65% | 4.58 | 4.68 | 699410 | 32450 | 3.25% |
| 2026-03-16 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.63 | 393486 | 18045 | 1.83% |
| 2026-03-13 | 4.58 | 4.58 | -0.02 | -0.43% | 4.56 | 4.65 | 555374 | 25579 | 2.58% |
| 2026-03-12 | 4.61 | 4.60 | -0.03 | -0.65% | 4.57 | 4.65 | 436858 | 20112 | 2.03% |
| 2026-03-11 | 4.62 | 4.63 | 0.02 | 0.43% | 4.57 | 4.64 | 494988 | 22836 | 2.30% |
| 2026-03-10 | 4.60 | 4.61 | 0.03 | 0.66% | 4.60 | 4.64 | 383038 | 17687 | 1.78% |
| 2026-03-09 | 4.60 | 4.58 | -0.08 | -1.72% | 4.53 | 4.63 | 567003 | 25887 | 2.63% |
| 2026-03-06 | 4.56 | 4.66 | 0.03 | 0.65% | 4.54 | 4.67 | 514590 | 23765 | 2.39% |
| 2026-03-05 | 4.56 | 4.63 | 0.13 | 2.89% | 4.54 | 4.70 | 730952 | 33818 | 3.40% |
| 2026-03-04 | 4.56 | 4.50 | -0.12 | -2.60% | 4.49 | 4.59 | 664712 | 30108 | 3.09% |
| 2026-03-03 | 4.67 | 4.62 | -0.06 | -1.28% | 4.55 | 4.70 | 933275 | 43187 | 4.34% |
| 2026-03-02 | 4.76 | 4.68 | -0.17 | -3.51% | 4.65 | 4.76 | 806681 | 37904 | 3.75% |
| 2026-02-27 | 4.84 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 453600 | 21931 | 2.11% |
| 2026-02-26 | 4.97 | 4.84 | -0.14 | -2.81% | 4.83 | 4.98 | 811020 | 39643 | 3.77% |
| 2026-02-25 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.02 | 461510 | 23024 | 2.14% |
| 2026-02-24 | 4.92 | 4.95 | 0.03 | 0.61% | 4.92 | 4.97 | 378802 | 18744 | 1.76% |
| 2026-02-13 | 4.99 | 4.92 | -0.04 | -0.81% | 4.92 | 5.01 | 450939 | 22387 | 2.09% |
| 2026-02-12 | 5.04 | 4.96 | -0.09 | -1.78% | 4.96 | 5.05 | 633392 | 31661 | 2.94% |
| 2026-02-11 | 5.09 | 5.05 | -0.04 | -0.79% | 5.05 | 5.09 | 406055 | 20581 | 1.89% |
| 2026-02-10 | 5.12 | 5.09 | -0.04 | -0.78% | 5.08 | 5.13 | 502965 | 25619 | 2.34% |
| 2026-02-09 | 5.10 | 5.13 | -0.01 | -0.19% | 5.10 | 5.15 | 618995 | 31719 | 2.88% |
| 2026-02-06 | 5.25 | 5.14 | -0.16 | -3.02% | 5.12 | 5.26 | 907538 | 46866 | 4.22% |
| 2026-02-05 | 5.18 | 5.30 | 0.10 | 1.92% | 5.15 | 5.35 | 1218521 | 63860 | 5.66% |
| 2026-02-04 | 5.12 | 5.20 | 0.07 | 1.36% | 5.09 | 5.21 | 721012 | 37250 | 3.35% |
| 2026-02-03 | 5.10 | 5.13 | 0.06 | 1.18% | 5.05 | 5.13 | 544814 | 27749 | 2.53% |
| 2026-02-02 | 5.08 | 5.07 | -0.04 | -0.78% | 5.04 | 5.17 | 590294 | 30242 | 2.74% |
| 2026-01-30 | 5.12 | 5.11 | -0.04 | -0.78% | 5.09 | 5.20 | 668613 | 34327 | 3.11% |
| 2026-01-29 | 5.05 | 5.15 | 0.05 | 0.98% | 5.02 | 5.17 | 749375 | 38360 | 3.48% |