当前时间：2026-05-07 05:50:52 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.60 | 4.53 | -0.05 | -1.09% | 4.51 | 4.60 | 548556 | 24864 | 2.23% |
| 2026-04-30 | 4.63 | 4.58 | -0.05 | -1.08% | 4.57 | 4.65 | 336131 | 15476 | 1.37% |
| 2026-04-29 | 4.57 | 4.63 | 0.12 | 2.66% | 4.56 | 4.68 | 695242 | 32141 | 2.83% |
| 2026-04-28 | 4.52 | 4.51 | -0.01 | -0.22% | 4.48 | 4.53 | 337973 | 15205 | 1.37% |
| 2026-04-27 | 4.56 | 4.52 | -0.08 | -1.74% | 4.52 | 4.60 | 483869 | 22055 | 1.97% |
| 2026-04-24 | 4.58 | 4.60 | -0.19 | -3.97% | 4.47 | 4.61 | 1063222 | 48332 | 4.33% |
| 2026-04-23 | 4.75 | 4.79 | 0.05 | 1.05% | 4.70 | 4.82 | 434139 | 20718 | 1.77% |
| 2026-04-22 | 4.70 | 4.74 | 0.04 | 0.85% | 4.69 | 4.80 | 359101 | 17058 | 1.46% |
| 2026-04-21 | 4.67 | 4.70 | 0.03 | 0.64% | 4.67 | 4.72 | 263141 | 12373 | 1.07% |
| 2026-04-20 | 4.68 | 4.67 | -0.01 | -0.21% | 4.64 | 4.69 | 243253 | 11364 | 0.99% |
| 2026-04-17 | 4.62 | 4.68 | 0.05 | 1.08% | 4.61 | 4.70 | 357265 | 16681 | 1.45% |
| 2026-04-16 | 4.58 | 4.63 | 0.04 | 0.87% | 4.56 | 4.65 | 385307 | 17790 | 1.57% |
| 2026-04-15 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 309497 | 14170 | 1.26% |
| 2026-04-14 | 4.50 | 4.55 | 0.06 | 1.34% | 4.49 | 4.56 | 306875 | 13918 | 1.25% |
| 2026-04-13 | 4.54 | 4.49 | -0.06 | -1.32% | 4.48 | 4.55 | 265499 | 11939 | 1.08% |
| 2026-04-10 | 4.55 | 4.55 | 0.01 | 0.22% | 4.54 | 4.57 | 191602 | 8724 | 0.78% |
| 2026-04-09 | 4.56 | 4.54 | -0.04 | -0.87% | 4.53 | 4.59 | 249651 | 11361 | 1.02% |
| 2026-04-08 | 4.52 | 4.58 | 0.10 | 2.23% | 4.51 | 4.58 | 398369 | 18097 | 1.62% |
| 2026-04-07 | 4.50 | 4.48 | -0.02 | -0.44% | 4.46 | 4.52 | 263013 | 11807 | 1.07% |
| 2026-04-03 | 4.54 | 4.50 | -0.04 | -0.88% | 4.46 | 4.55 | 307175 | 13802 | 1.25% |
| 2026-04-02 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.59 | 301797 | 13749 | 1.23% |
| 2026-04-01 | 4.57 | 4.54 | 0.00 | 0.00% | 4.52 | 4.58 | 371562 | 16906 | 1.51% |
| 2026-03-31 | 4.54 | 4.54 | 0.00 | 0.00% | 4.53 | 4.60 | 328727 | 15024 | 1.34% |
| 2026-03-30 | 4.49 | 4.54 | 0.02 | 0.44% | 4.48 | 4.56 | 345806 | 15646 | 1.41% |
| 2026-03-27 | 4.57 | 4.52 | -0.07 | -1.53% | 4.50 | 4.60 | 391196 | 17778 | 1.59% |
| 2026-03-26 | 4.54 | 4.59 | 0.04 | 0.88% | 4.53 | 4.64 | 535227 | 24628 | 2.18% |
| 2026-03-25 | 4.45 | 4.55 | 0.10 | 2.25% | 4.42 | 4.58 | 444608 | 20064 | 1.81% |
| 2026-03-24 | 4.36 | 4.45 | 0.12 | 2.77% | 4.34 | 4.46 | 444247 | 19553 | 1.81% |
| 2026-03-23 | 4.53 | 4.33 | -0.22 | -4.84% | 4.30 | 4.55 | 884655 | 38930 | 3.60% |
| 2026-03-20 | 4.61 | 4.55 | -0.05 | -1.09% | 4.55 | 4.63 | 409462 | 18795 | 1.67% |
| 2026-03-19 | 4.63 | 4.60 | -0.05 | -1.08% | 4.58 | 4.70 | 364366 | 16914 | 1.48% |
| 2026-03-18 | 4.70 | 4.65 | -0.06 | -1.27% | 4.62 | 4.71 | 476042 | 22152 | 1.94% |
| 2026-03-17 | 4.67 | 4.71 | 0.03 | 0.64% | 4.67 | 4.75 | 450263 | 21228 | 1.83% |
| 2026-03-16 | 4.67 | 4.68 | 0.01 | 0.21% | 4.64 | 4.72 | 382018 | 17871 | 1.55% |
| 2026-03-13 | 4.67 | 4.67 | -0.01 | -0.21% | 4.64 | 4.72 | 443423 | 20767 | 1.80% |
| 2026-03-12 | 4.59 | 4.68 | 0.09 | 1.96% | 4.58 | 4.69 | 494578 | 23001 | 2.01% |
| 2026-03-11 | 4.54 | 4.59 | 0.05 | 1.10% | 4.51 | 4.60 | 359684 | 16383 | 1.46% |
| 2026-03-10 | 4.54 | 4.54 | 0.01 | 0.22% | 4.51 | 4.55 | 349735 | 15837 | 1.42% |
| 2026-03-09 | 4.53 | 4.53 | -0.02 | -0.44% | 4.51 | 4.56 | 347711 | 15774 | 1.41% |
| 2026-03-06 | 4.51 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 335397 | 15203 | 1.36% |
| 2026-03-05 | 4.53 | 4.53 | 0.06 | 1.34% | 4.50 | 4.56 | 395414 | 17923 | 1.61% |
| 2026-03-04 | 4.56 | 4.47 | -0.11 | -2.40% | 4.46 | 4.57 | 540723 | 24335 | 2.20% |
| 2026-03-03 | 4.61 | 4.58 | -0.02 | -0.43% | 4.56 | 4.64 | 529834 | 24355 | 2.16% |
| 2026-03-02 | 4.57 | 4.60 | 0.01 | 0.22% | 4.55 | 4.63 | 442083 | 20321 | 1.80% |
| 2026-02-27 | 4.58 | 4.59 | 0.02 | 0.44% | 4.57 | 4.63 | 301796 | 13887 | 1.23% |
| 2026-02-26 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 318500 | 14582 | 1.30% |
| 2026-02-25 | 4.58 | 4.58 | 0.01 | 0.22% | 4.56 | 4.64 | 402560 | 18489 | 1.64% |
| 2026-02-24 | 4.61 | 4.57 | -0.03 | -0.65% | 4.57 | 4.63 | 297252 | 13638 | 1.21% |
| 2026-02-13 | 4.64 | 4.60 | -0.03 | -0.65% | 4.60 | 4.67 | 300067 | 13909 | 1.22% |
| 2026-02-12 | 4.72 | 4.63 | -0.09 | -1.91% | 4.63 | 4.74 | 411881 | 19199 | 1.68% |
| 2026-02-11 | 4.69 | 4.72 | 0.03 | 0.64% | 4.67 | 4.74 | 310600 | 14624 | 1.26% |
| 2026-02-10 | 4.71 | 4.69 | -0.03 | -0.64% | 4.67 | 4.72 | 313096 | 14704 | 1.27% |
| 2026-02-09 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.73 | 401989 | 18865 | 1.64% |
| 2026-02-06 | 4.67 | 4.68 | 0.02 | 0.43% | 4.61 | 4.72 | 592237 | 27702 | 2.41% |
| 2026-02-05 | 4.59 | 4.66 | 0.09 | 1.97% | 4.58 | 4.67 | 570599 | 26446 | 2.32% |
| 2026-02-04 | 4.49 | 4.57 | 0.08 | 1.78% | 4.47 | 4.59 | 386807 | 17574 | 1.57% |
| 2026-02-03 | 4.54 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 383809 | 17269 | 1.56% |
| 2026-02-02 | 4.58 | 4.53 | -0.04 | -0.88% | 4.51 | 4.62 | 446010 | 20400 | 1.81% |
| 2026-01-30 | 4.64 | 4.57 | -0.07 | -1.51% | 4.57 | 4.67 | 399874 | 18425 | 1.63% |
| 2026-01-29 | 4.53 | 4.64 | 0.11 | 2.43% | 4.51 | 4.64 | 502706 | 23098 | 2.05% |
| 2026-01-28 | 4.50 | 4.53 | 0.02 | 0.44% | 4.48 | 4.58 | 417487 | 18962 | 1.70% |
| 2026-01-27 | 4.53 | 4.51 | -0.02 | -0.44% | 4.49 | 4.54 | 276727 | 12497 | 1.13% |