当前时间：2026-05-08 16:58:46 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 | 4.89 | 5.03 | 0.17 | 3.50% | 4.85 | 5.07 | 63300 | 3145 | 1.16% |
| 2026-05-07 | 4.90 | 4.86 | -0.04 | -0.82% | 4.85 | 4.92 | 39918 | 1948 | 0.73% |
| 2026-05-06 | 4.92 | 4.90 | -0.01 | -0.20% | 4.84 | 5.00 | 52874 | 2589 | 0.97% |
| 2026-04-30 | 4.83 | 4.91 | 0.07 | 1.45% | 4.74 | 4.96 | 38714 | 1880 | 0.71% |
| 2026-04-29 | 4.71 | 4.84 | 0.12 | 2.54% | 4.71 | 4.96 | 39529 | 1913 | 0.73% |
| 2026-04-28 | 4.63 | 4.72 | 0.05 | 1.07% | 4.63 | 4.80 | 25375 | 1199 | 0.47% |
| 2026-04-27 | 4.77 | 4.67 | -0.13 | -2.71% | 4.67 | 4.80 | 28816 | 1356 | 0.53% |
| 2026-04-24 | 4.87 | 4.80 | -0.12 | -2.44% | 4.70 | 4.90 | 40076 | 1916 | 0.74% |
| 2026-04-23 | 4.88 | 4.92 | 0.04 | 0.82% | 4.83 | 5.04 | 37151 | 1832 | 0.68% |
| 2026-04-22 | 4.95 | 4.88 | -0.06 | -1.21% | 4.87 | 4.95 | 21814 | 1070 | 0.40% |
| 2026-04-21 | 4.87 | 4.94 | 0.08 | 1.65% | 4.78 | 4.94 | 32596 | 1582 | 0.60% |
| 2026-04-20 | 4.81 | 4.86 | -0.02 | -0.41% | 4.76 | 4.89 | 28484 | 1378 | 0.52% |
| 2026-04-17 | 4.88 | 4.88 | 0.00 | 0.00% | 4.83 | 5.00 | 37495 | 1840 | 0.69% |
| 2026-04-16 | 4.90 | 4.88 | -0.02 | -0.41% | 4.82 | 4.91 | 24489 | 1189 | 0.45% |
| 2026-04-15 | 5.00 | 4.90 | -0.07 | -1.41% | 4.88 | 5.00 | 29299 | 1440 | 0.54% |
| 2026-04-14 | 5.06 | 4.97 | -0.05 | -1.00% | 4.89 | 5.07 | 44729 | 2214 | 0.82% |
| 2026-04-13 | 4.86 | 5.02 | 0.07 | 1.41% | 4.86 | 5.08 | 32117 | 1607 | 0.59% |
| 2026-04-10 | 4.91 | 4.95 | 0.06 | 1.23% | 4.89 | 5.00 | 23078 | 1141 | 0.42% |
| 2026-04-09 | 4.88 | 4.89 | -0.04 | -0.81% | 4.81 | 4.91 | 22298 | 1083 | 0.41% |
| 2026-04-08 | 4.94 | 4.93 | 0.11 | 2.28% | 4.86 | 4.97 | 32672 | 1603 | 0.60% |
| 2026-04-07 | 4.78 | 4.82 | 0.08 | 1.69% | 4.72 | 4.85 | 25361 | 1213 | 0.47% |
| 2026-04-03 | 4.98 | 4.74 | -0.23 | -4.63% | 4.72 | 4.98 | 65859 | 3153 | 1.21% |
| 2026-04-02 | 4.99 | 4.97 | -0.05 | -1.00% | 4.85 | 5.04 | 51094 | 2519 | 0.94% |
| 2026-04-01 | 4.92 | 5.02 | 0.17 | 3.51% | 4.88 | 5.03 | 46493 | 2311 | 0.85% |
| 2026-03-31 | 5.07 | 4.85 | -0.26 | -5.09% | 4.85 | 5.21 | 77301 | 3849 | 1.42% |
| 2026-03-30 | 4.90 | 5.11 | 0.08 | 1.59% | 4.80 | 5.23 | 63831 | 3231 | 1.17% |
| 2026-03-27 | 4.81 | 5.03 | 0.16 | 3.29% | 4.72 | 5.04 | 54396 | 2697 | 1.00% |
| 2026-03-26 | 4.83 | 4.87 | 0.00 | 0.00% | 4.79 | 5.00 | 66203 | 3231 | 1.22% |
| 2026-03-25 | 4.68 | 4.87 | 0.23 | 4.96% | 4.64 | 4.87 | 70861 | 3369 | 1.30% |
| 2026-03-24 | 4.63 | 4.64 | -0.02 | -0.43% | 4.45 | 4.67 | 87542 | 3978 | 1.61% |
| 2026-03-23 | 4.70 | 4.66 | -0.25 | -5.09% | 4.66 | 4.76 | 46708 | 2182 | 0.86% |
| 2026-03-20 | 5.15 | 4.91 | -0.26 | -5.03% | 4.91 | 5.18 | 104632 | 5231 | 1.92% |
| 2026-03-19 | 4.98 | 5.17 | 0.12 | 2.38% | 4.95 | 5.30 | 117875 | 6117 | 2.17% |
| 2026-03-18 | 5.06 | 5.05 | -0.04 | -0.79% | 4.95 | 5.19 | 68394 | 3451 | 1.26% |
| 2026-03-17 | 5.13 | 5.09 | 0.03 | 0.59% | 4.97 | 5.22 | 70546 | 3592 | 1.30% |
| 2026-03-16 | 5.09 | 5.06 | -0.07 | -1.36% | 4.95 | 5.16 | 64769 | 3280 | 1.19% |
| 2026-03-13 | 5.25 | 5.13 | -0.27 | -5.00% | 5.13 | 5.33 | 116657 | 6039 | 2.14% |
| 2026-03-12 | 5.50 | 5.40 | -0.07 | -1.28% | 5.37 | 5.62 | 95235 | 5221 | 1.75% |
| 2026-03-11 | 5.57 | 5.47 | 0.01 | 0.18% | 5.30 | 5.64 | 143998 | 7907 | 2.65% |
| 2026-03-10 | 5.23 | 5.46 | 0.26 | 5.00% | 5.22 | 5.46 | 39949 | 2151 | 0.73% |
| 2026-03-09 | 5.00 | 5.20 | 0.05 | 0.97% | 4.93 | 5.27 | 83462 | 4264 | 1.53% |
| 2026-03-06 | 5.12 | 5.15 | 0.10 | 1.98% | 4.89 | 5.17 | 117041 | 5905 | 2.15% |
| 2026-03-05 | 5.39 | 5.05 | -0.26 | -4.90% | 5.04 | 5.40 | 168646 | 8731 | 3.10% |
| 2026-03-04 | 5.31 | 5.31 | -0.28 | -5.01% | 5.31 | 5.86 | 219110 | 12082 | 4.03% |
| 2026-03-03 | 5.38 | 5.59 | 0.25 | 4.68% | 5.18 | 5.61 | 198717 | 10905 | 3.65% |
| 2026-03-02 | 5.34 | 5.34 | 0.25 | 4.91% | 5.34 | 5.34 | 20439 | 1091 | 0.38% |
| 2026-02-27 | 4.87 | 5.09 | 0.24 | 4.95% | 4.83 | 5.09 | 38113 | 1914 | 0.70% |
| 2026-02-26 | 4.87 | 4.85 | 0.00 | 0.00% | 4.75 | 4.97 | 97857 | 4756 | 1.80% |
| 2026-02-25 | 4.75 | 4.85 | 0.19 | 4.08% | 4.66 | 4.89 | 93699 | 4518 | 1.72% |
| 2026-02-24 | 4.70 | 4.66 | -0.04 | -0.85% | 4.54 | 4.72 | 77507 | 3600 | 1.42% |
| 2026-02-13 | 4.56 | 4.70 | -0.10 | -2.08% | 4.56 | 4.80 | 154210 | 7137 | 2.83% |
| 2026-02-12 | 4.95 | 4.80 | -0.25 | -4.95% | 4.80 | 4.95 | 36227 | 1762 | 0.67% |
| 2026-02-11 | 5.05 | 5.05 | 0.24 | 4.99% | 5.05 | 5.05 | 6372 | 321 | 0.12% |
| 2026-02-10 | 4.77 | 4.81 | 0.23 | 5.02% | 4.72 | 4.81 | 29750 | 1424 | 0.55% |
| 2026-02-09 | 4.45 | 4.58 | 0.22 | 5.05% | 4.16 | 4.58 | 71274 | 3172 | 1.31% |
| 2026-02-06 | 4.39 | 4.36 | -0.03 | -0.68% | 4.29 | 4.40 | 37351 | 1621 | 0.69% |
| 2026-02-05 | 4.30 | 4.39 | 0.15 | 3.54% | 4.25 | 4.45 | 84851 | 3709 | 1.56% |
| 2026-02-04 | 4.06 | 4.24 | 0.20 | 4.95% | 4.06 | 4.24 | 50360 | 2120 | 0.93% |
| 2026-02-03 | 4.00 | 4.04 | 0.09 | 2.28% | 3.98 | 4.06 | 20857 | 837 | 0.38% |
| 2026-02-02 | 3.96 | 3.95 | -0.04 | -1.00% | 3.94 | 4.09 | 22799 | 914 | 0.42% |
| 2026-01-30 | 4.10 | 3.99 | -0.09 | -2.21% | 3.96 | 4.10 | 30819 | 1231 | 0.57% |
| 2026-01-29 | 4.07 | 4.08 | -0.01 | -0.24% | 3.97 | 4.14 | 23195 | 942 | 0.43% |
| 2026-01-28 | 4.24 | 4.09 | -0.12 | -2.85% | 4.07 | 4.24 | 39459 | 1627 | 0.73% |