当前时间：2026-05-08 18:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 4.72 | 4.71 | 0.02 | 0.43% | 4.68 | 4.75 | 96112 | 4523 | 1.51% |
| 2026-05-07 | 4.76 | 4.69 | -0.08 | -1.68% | 4.65 | 4.83 | 115601 | 5449 | 1.82% |
| 2026-05-06 | 4.77 | 4.77 | 0.02 | 0.42% | 4.72 | 4.79 | 118220 | 5622 | 1.86% |
| 2026-04-30 | 4.76 | 4.75 | -0.02 | -0.42% | 4.72 | 4.82 | 99434 | 4733 | 1.57% |
| 2026-04-29 | 4.60 | 4.77 | 0.14 | 3.02% | 4.58 | 4.82 | 197917 | 9408 | 3.12% |
| 2026-04-28 | 4.61 | 4.63 | 0.00 | 0.00% | 4.51 | 4.63 | 153467 | 7012 | 2.42% |
| 2026-04-27 | 4.52 | 4.63 | 0.14 | 3.12% | 4.42 | 4.65 | 181996 | 8255 | 2.87% |
| 2026-04-24 | 4.60 | 4.49 | -0.12 | -2.60% | 4.40 | 4.60 | 184181 | 8236 | 2.90% |
| 2026-04-23 | 4.66 | 4.61 | -0.06 | -1.28% | 4.55 | 4.68 | 120594 | 5567 | 1.90% |
| 2026-04-22 | 4.72 | 4.67 | -0.06 | -1.27% | 4.66 | 4.76 | 93214 | 4380 | 1.47% |
| 2026-04-21 | 4.75 | 4.73 | -0.03 | -0.63% | 4.67 | 4.79 | 102232 | 4819 | 1.61% |
| 2026-04-20 | 4.76 | 4.76 | -0.01 | -0.21% | 4.68 | 4.78 | 105162 | 4970 | 1.66% |
| 2026-04-17 | 4.83 | 4.77 | -0.09 | -1.85% | 4.71 | 4.88 | 139971 | 6693 | 2.20% |
| 2026-04-16 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.89 | 125129 | 6079 | 1.97% |
| 2026-04-15 | 4.82 | 4.81 | -0.01 | -0.21% | 4.73 | 4.86 | 137079 | 6570 | 2.16% |
| 2026-04-14 | 4.74 | 4.82 | 0.10 | 2.12% | 4.65 | 4.83 | 164568 | 7816 | 2.59% |
| 2026-04-13 | 4.67 | 4.72 | 0.05 | 1.07% | 4.62 | 4.73 | 94801 | 4454 | 1.49% |
| 2026-04-10 | 4.68 | 4.67 | 0.03 | 0.65% | 4.64 | 4.74 | 105265 | 4935 | 1.66% |
| 2026-04-09 | 4.77 | 4.64 | -0.15 | -3.13% | 4.63 | 4.81 | 129358 | 6071 | 2.04% |
| 2026-04-08 | 4.77 | 4.79 | 0.03 | 0.63% | 4.72 | 4.83 | 155282 | 7414 | 2.44% |
| 2026-04-07 | 4.53 | 4.76 | 0.23 | 5.08% | 4.47 | 4.90 | 186161 | 8758 | 2.93% |
| 2026-04-03 | 4.79 | 4.53 | -0.22 | -4.63% | 4.53 | 4.79 | 111356 | 5119 | 1.75% |
| 2026-04-02 | 4.72 | 4.75 | 0.01 | 0.21% | 4.69 | 4.82 | 108424 | 5157 | 1.71% |
| 2026-04-01 | 4.82 | 4.74 | 0.01 | 0.21% | 4.69 | 4.85 | 110342 | 5233 | 1.74% |
| 2026-03-31 | 4.82 | 4.73 | -0.08 | -1.66% | 4.72 | 4.89 | 102527 | 4937 | 1.61% |
| 2026-03-30 | 4.70 | 4.81 | 0.09 | 1.91% | 4.67 | 4.82 | 131172 | 6240 | 2.07% |
| 2026-03-27 | 4.56 | 4.72 | 0.11 | 2.39% | 4.55 | 4.73 | 93386 | 4372 | 1.47% |
| 2026-03-26 | 4.66 | 4.61 | -0.05 | -1.07% | 4.56 | 4.73 | 121936 | 5640 | 1.92% |
| 2026-03-25 | 4.61 | 4.66 | 0.07 | 1.53% | 4.57 | 4.67 | 122010 | 5645 | 1.92% |
| 2026-03-24 | 4.51 | 4.59 | 0.19 | 4.32% | 4.38 | 4.59 | 195972 | 8807 | 3.09% |
| 2026-03-23 | 4.70 | 4.40 | -0.37 | -7.76% | 4.33 | 4.70 | 240396 | 10834 | 3.78% |
| 2026-03-20 | 5.01 | 4.77 | -0.19 | -3.83% | 4.76 | 5.02 | 153846 | 7443 | 2.42% |
| 2026-03-19 | 5.03 | 4.96 | -0.12 | -2.36% | 4.95 | 5.08 | 91596 | 4577 | 1.44% |
| 2026-03-18 | 5.08 | 5.08 | -0.01 | -0.20% | 4.99 | 5.10 | 112355 | 5654 | 1.77% |
| 2026-03-17 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.23 | 133045 | 6868 | 2.09% |
| 2026-03-16 | 5.09 | 5.15 | 0.05 | 0.98% | 5.07 | 5.19 | 120665 | 6196 | 1.90% |
| 2026-03-13 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.19 | 112583 | 5781 | 1.77% |
| 2026-03-12 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 99813 | 5120 | 1.57% |
| 2026-03-11 | 5.18 | 5.15 | -0.02 | -0.39% | 5.09 | 5.19 | 95839 | 4919 | 1.51% |
| 2026-03-10 | 5.15 | 5.17 | 0.04 | 0.78% | 5.11 | 5.20 | 100711 | 5202 | 1.59% |
| 2026-03-09 | 5.15 | 5.13 | -0.06 | -1.16% | 5.10 | 5.23 | 124261 | 6391 | 1.96% |
| 2026-03-06 | 4.93 | 5.19 | 0.23 | 4.64% | 4.93 | 5.22 | 235920 | 12066 | 3.71% |
| 2026-03-05 | 5.00 | 4.96 | 0.05 | 1.02% | 4.91 | 5.06 | 117372 | 5841 | 1.85% |
| 2026-03-04 | 4.93 | 4.91 | -0.07 | -1.41% | 4.87 | 5.00 | 142875 | 7039 | 2.25% |
| 2026-03-03 | 5.00 | 4.98 | 0.02 | 0.40% | 4.94 | 5.09 | 161757 | 8124 | 2.55% |
| 2026-03-02 | 5.06 | 4.96 | -0.15 | -2.94% | 4.91 | 5.09 | 141489 | 7062 | 2.23% |
| 2026-02-27 | 5.08 | 5.11 | 0.04 | 0.79% | 5.07 | 5.12 | 98655 | 5029 | 1.55% |
| 2026-02-26 | 5.20 | 5.07 | -0.12 | -2.31% | 5.07 | 5.24 | 147651 | 7563 | 2.32% |
| 2026-02-25 | 5.17 | 5.19 | 0.02 | 0.39% | 5.16 | 5.26 | 142548 | 7433 | 2.24% |
| 2026-02-24 | 5.10 | 5.17 | 0.07 | 1.37% | 5.09 | 5.19 | 149224 | 7691 | 2.35% |
| 2026-02-13 | 5.12 | 5.10 | -0.01 | -0.20% | 5.09 | 5.16 | 101891 | 5221 | 1.60% |
| 2026-02-12 | 5.28 | 5.11 | -0.17 | -3.22% | 5.10 | 5.29 | 168867 | 8710 | 2.66% |
| 2026-02-11 | 5.32 | 5.28 | -0.05 | -0.94% | 5.27 | 5.35 | 111138 | 5896 | 1.75% |
| 2026-02-10 | 5.35 | 5.33 | -0.03 | -0.56% | 5.29 | 5.41 | 157999 | 8453 | 2.49% |
| 2026-02-09 | 5.38 | 5.36 | 0.07 | 1.32% | 5.32 | 5.40 | 170411 | 9122 | 2.68% |
| 2026-02-06 | 5.26 | 5.29 | 0.03 | 0.57% | 5.23 | 5.36 | 155985 | 8271 | 2.46% |
| 2026-02-05 | 5.27 | 5.26 | -0.05 | -0.94% | 5.25 | 5.35 | 146146 | 7736 | 2.30% |
| 2026-02-04 | 5.20 | 5.31 | 0.10 | 1.92% | 5.15 | 5.31 | 154352 | 8121 | 2.43% |
| 2026-02-03 | 5.22 | 5.21 | 0.02 | 0.39% | 5.12 | 5.27 | 195938 | 10168 | 3.08% |
| 2026-02-02 | 5.24 | 5.19 | -0.12 | -2.26% | 5.15 | 5.29 | 220970 | 11553 | 3.48% |
| 2026-01-30 | 5.29 | 5.31 | -0.01 | -0.19% | 5.22 | 5.42 | 318530 | 16935 | 5.01% |
| 2026-01-29 | 5.12 | 5.32 | 0.18 | 3.50% | 5.12 | 5.38 | 398740 | 21161 | 6.28% |
| 2026-01-28 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 179401 | 9257 | 2.82% |