当前时间：2026-05-06 17:18:03 星期三休市中
| 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 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 374161 | 16962 | 1.53% |
| 2026-04-30 | 4.60 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 261527 | 11992 | 1.07% |
| 2026-04-29 | 4.58 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 221334 | 10250 | 0.91% |
| 2026-04-28 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 221356 | 10203 | 0.91% |
| 2026-04-27 | 4.67 | 4.64 | -0.01 | -0.22% | 4.64 | 4.73 | 236129 | 11031 | 0.97% |
| 2026-04-24 | 4.73 | 4.65 | -0.11 | -2.31% | 4.60 | 4.73 | 378374 | 17611 | 1.55% |
| 2026-04-23 | 4.68 | 4.76 | 0.06 | 1.28% | 4.67 | 4.78 | 348018 | 16491 | 1.43% |
| 2026-04-22 | 4.62 | 4.70 | 0.07 | 1.51% | 4.60 | 4.71 | 346360 | 16188 | 1.42% |
| 2026-04-21 | 4.55 | 4.63 | 0.08 | 1.76% | 4.55 | 4.64 | 287013 | 13217 | 1.18% |
| 2026-04-20 | 4.50 | 4.55 | 0.04 | 0.89% | 4.49 | 4.57 | 253539 | 11511 | 1.04% |
| 2026-04-17 | 4.51 | 4.51 | -0.01 | -0.22% | 4.48 | 4.52 | 184804 | 8317 | 0.76% |
| 2026-04-16 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 189790 | 8585 | 0.78% |
| 2026-04-15 | 4.47 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 222582 | 10009 | 0.91% |
| 2026-04-14 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.48 | 176383 | 7859 | 0.72% |
| 2026-04-13 | 4.49 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 168024 | 7487 | 0.69% |
| 2026-04-10 | 4.49 | 4.49 | 0.01 | 0.22% | 4.48 | 4.52 | 194552 | 8751 | 0.80% |
| 2026-04-09 | 4.53 | 4.48 | -0.06 | -1.32% | 4.48 | 4.55 | 224272 | 10099 | 0.92% |
| 2026-04-08 | 4.49 | 4.54 | 0.09 | 2.02% | 4.48 | 4.54 | 285807 | 12884 | 1.17% |
| 2026-04-07 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.50 | 244148 | 10882 | 1.00% |
| 2026-04-03 | 4.53 | 4.47 | -0.07 | -1.54% | 4.45 | 4.54 | 259114 | 11609 | 1.06% |
| 2026-04-02 | 4.54 | 4.54 | 0.02 | 0.44% | 4.50 | 4.57 | 283598 | 12869 | 1.16% |
| 2026-04-01 | 4.52 | 4.52 | 0.03 | 0.67% | 4.49 | 4.55 | 330800 | 14954 | 1.35% |
| 2026-03-31 | 4.50 | 4.49 | 0.00 | 0.00% | 4.48 | 4.55 | 285763 | 12902 | 1.17% |
| 2026-03-30 | 4.46 | 4.49 | 0.00 | 0.00% | 4.46 | 4.53 | 304109 | 13663 | 1.25% |
| 2026-03-27 | 4.55 | 4.49 | -0.08 | -1.75% | 4.47 | 4.57 | 285430 | 12888 | 1.17% |
| 2026-03-26 | 4.53 | 4.57 | 0.04 | 0.88% | 4.51 | 4.59 | 333106 | 15189 | 1.36% |
| 2026-03-25 | 4.45 | 4.53 | 0.08 | 1.80% | 4.41 | 4.55 | 302091 | 13564 | 1.24% |
| 2026-03-24 | 4.35 | 4.45 | 0.17 | 3.97% | 4.31 | 4.46 | 375197 | 16471 | 1.54% |
| 2026-03-23 | 4.51 | 4.28 | -0.27 | -5.93% | 4.25 | 4.52 | 575847 | 25134 | 2.36% |
| 2026-03-20 | 4.60 | 4.55 | -0.03 | -0.66% | 4.55 | 4.63 | 268130 | 12286 | 1.10% |
| 2026-03-19 | 4.62 | 4.58 | -0.04 | -0.87% | 4.58 | 4.66 | 214112 | 9891 | 0.88% |
| 2026-03-18 | 4.67 | 4.62 | -0.05 | -1.07% | 4.59 | 4.68 | 286316 | 13257 | 1.17% |
| 2026-03-17 | 4.63 | 4.67 | 0.04 | 0.86% | 4.63 | 4.69 | 290156 | 13565 | 1.19% |
| 2026-03-16 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.66 | 299774 | 13860 | 1.23% |
| 2026-03-13 | 4.59 | 4.61 | 0.01 | 0.22% | 4.57 | 4.65 | 332245 | 15308 | 1.36% |
| 2026-03-12 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.61 | 298537 | 13697 | 1.22% |
| 2026-03-11 | 4.50 | 4.55 | 0.05 | 1.11% | 4.48 | 4.56 | 283528 | 12817 | 1.16% |
| 2026-03-10 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.52 | 276645 | 12446 | 1.13% |
| 2026-03-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.47 | 4.54 | 329242 | 14825 | 1.35% |
| 2026-03-06 | 4.48 | 4.51 | 0.02 | 0.45% | 4.47 | 4.53 | 269918 | 12145 | 1.11% |
| 2026-03-05 | 4.48 | 4.49 | 0.06 | 1.35% | 4.46 | 4.53 | 357359 | 16061 | 1.46% |
| 2026-03-04 | 4.51 | 4.43 | -0.11 | -2.42% | 4.40 | 4.51 | 480730 | 21399 | 1.97% |
| 2026-03-03 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.61 | 428601 | 19582 | 1.76% |
| 2026-03-02 | 4.57 | 4.58 | 0.00 | 0.00% | 4.53 | 4.61 | 375042 | 17173 | 1.54% |
| 2026-02-27 | 4.58 | 4.58 | 0.01 | 0.22% | 4.57 | 4.62 | 251337 | 11545 | 1.03% |
| 2026-02-26 | 4.61 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 274188 | 12555 | 1.12% |
| 2026-02-25 | 4.64 | 4.58 | -0.04 | -0.87% | 4.57 | 4.69 | 340691 | 15756 | 1.40% |
| 2026-02-24 | 4.65 | 4.62 | -0.01 | -0.22% | 4.62 | 4.67 | 193604 | 8980 | 0.79% |
| 2026-02-13 | 4.66 | 4.63 | -0.04 | -0.86% | 4.63 | 4.71 | 189301 | 8835 | 0.78% |
| 2026-02-12 | 4.75 | 4.67 | -0.09 | -1.89% | 4.66 | 4.76 | 257703 | 12088 | 1.06% |
| 2026-02-11 | 4.73 | 4.76 | 0.03 | 0.63% | 4.70 | 4.78 | 243090 | 11535 | 1.00% |
| 2026-02-10 | 4.75 | 4.73 | -0.02 | -0.42% | 4.70 | 4.77 | 180052 | 8524 | 0.74% |
| 2026-02-09 | 4.67 | 4.75 | 0.07 | 1.50% | 4.66 | 4.79 | 401818 | 19015 | 1.65% |
| 2026-02-06 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.75 | 415118 | 19486 | 1.70% |
| 2026-02-05 | 4.57 | 4.67 | 0.11 | 2.41% | 4.56 | 4.69 | 390452 | 18102 | 1.60% |
| 2026-02-04 | 4.48 | 4.56 | 0.07 | 1.56% | 4.47 | 4.58 | 244341 | 11089 | 1.00% |
| 2026-02-03 | 4.54 | 4.49 | -0.04 | -0.88% | 4.46 | 4.55 | 321895 | 14449 | 1.32% |
| 2026-02-02 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.62 | 315546 | 14437 | 1.29% |
| 2026-01-30 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.63 | 319732 | 14681 | 1.31% |
| 2026-01-29 | 4.51 | 4.60 | 0.08 | 1.77% | 4.49 | 4.61 | 406871 | 18582 | 1.67% |
| 2026-01-28 | 4.46 | 4.52 | 0.06 | 1.35% | 4.45 | 4.54 | 333735 | 15045 | 1.37% |
| 2026-01-27 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.50 | 250641 | 11213 | 1.03% |
| 2026-01-26 | 4.47 | 4.49 | 0.02 | 0.45% | 4.44 | 4.51 | 293174 | 13137 | 1.20% |