当前时间：2026-05-07 22:31:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.50 | 4.48 | -0.03 | -0.67% | 4.46 | 4.53 | 142144 | 6373 | 1.63% |
| 2026-05-06 | 4.53 | 4.51 | 0.00 | 0.00% | 4.48 | 4.54 | 148465 | 6685 | 1.70% |
| 2026-04-30 | 4.47 | 4.51 | 0.02 | 0.45% | 4.45 | 4.54 | 164614 | 7413 | 1.88% |
| 2026-04-29 | 4.44 | 4.49 | 0.06 | 1.35% | 4.42 | 4.52 | 167380 | 7511 | 1.92% |
| 2026-04-28 | 4.38 | 4.43 | 0.07 | 1.61% | 4.35 | 4.46 | 205364 | 9070 | 2.35% |
| 2026-04-27 | 4.35 | 4.36 | -0.01 | -0.23% | 4.27 | 4.37 | 149363 | 6457 | 1.71% |
| 2026-04-24 | 4.31 | 4.37 | 0.05 | 1.16% | 4.28 | 4.39 | 159111 | 6913 | 1.82% |
| 2026-04-23 | 4.36 | 4.32 | -0.05 | -1.14% | 4.26 | 4.38 | 129845 | 5595 | 1.49% |
| 2026-04-22 | 4.38 | 4.37 | -0.02 | -0.46% | 4.34 | 4.38 | 104493 | 4554 | 1.20% |
| 2026-04-21 | 4.35 | 4.39 | 0.05 | 1.15% | 4.31 | 4.41 | 152672 | 6661 | 1.75% |
| 2026-04-20 | 4.30 | 4.34 | 0.04 | 0.93% | 4.29 | 4.35 | 85497 | 3698 | 0.98% |
| 2026-04-17 | 4.33 | 4.30 | -0.05 | -1.15% | 4.28 | 4.34 | 82813 | 3560 | 0.95% |
| 2026-04-16 | 4.33 | 4.35 | 0.03 | 0.69% | 4.30 | 4.36 | 90531 | 3920 | 1.04% |
| 2026-04-15 | 4.37 | 4.32 | -0.05 | -1.14% | 4.31 | 4.38 | 77938 | 3384 | 0.89% |
| 2026-04-14 | 4.37 | 4.37 | 0.01 | 0.23% | 4.31 | 4.37 | 95517 | 4145 | 1.09% |
| 2026-04-13 | 4.33 | 4.36 | 0.01 | 0.23% | 4.31 | 4.37 | 68141 | 2960 | 0.78% |
| 2026-04-10 | 4.35 | 4.35 | 0.03 | 0.69% | 4.33 | 4.40 | 83103 | 3627 | 0.95% |
| 2026-04-09 | 4.38 | 4.32 | -0.08 | -1.82% | 4.31 | 4.39 | 91195 | 3955 | 1.04% |
| 2026-04-08 | 4.32 | 4.40 | 0.12 | 2.80% | 4.32 | 4.40 | 138998 | 6065 | 1.59% |
| 2026-04-07 | 4.19 | 4.28 | 0.09 | 2.15% | 4.17 | 4.29 | 100226 | 4258 | 1.15% |
| 2026-04-03 | 4.32 | 4.19 | -0.13 | -3.01% | 4.18 | 4.34 | 125771 | 5318 | 1.44% |
| 2026-04-02 | 4.37 | 4.32 | -0.07 | -1.59% | 4.31 | 4.39 | 96030 | 4173 | 1.10% |
| 2026-04-01 | 4.42 | 4.39 | 0.02 | 0.46% | 4.36 | 4.45 | 112974 | 4953 | 1.29% |
| 2026-03-31 | 4.38 | 4.37 | -0.02 | -0.46% | 4.37 | 4.46 | 143998 | 6357 | 1.65% |
| 2026-03-30 | 4.30 | 4.39 | 0.03 | 0.69% | 4.28 | 4.40 | 138369 | 6042 | 1.59% |
| 2026-03-27 | 4.29 | 4.36 | 0.05 | 1.16% | 4.27 | 4.36 | 118075 | 5114 | 1.35% |
| 2026-03-26 | 4.38 | 4.31 | -0.07 | -1.60% | 4.28 | 4.41 | 136228 | 5907 | 1.56% |
| 2026-03-25 | 4.30 | 4.38 | 0.07 | 1.62% | 4.28 | 4.40 | 138076 | 6012 | 1.58% |
| 2026-03-24 | 4.25 | 4.31 | 0.12 | 2.86% | 4.18 | 4.32 | 160180 | 6793 | 1.84% |
| 2026-03-23 | 4.38 | 4.19 | -0.26 | -5.84% | 4.16 | 4.39 | 252419 | 10774 | 2.89% |
| 2026-03-20 | 4.53 | 4.45 | -0.09 | -1.98% | 4.45 | 4.56 | 174117 | 7822 | 2.00% |
| 2026-03-19 | 4.62 | 4.54 | -0.13 | -2.78% | 4.52 | 4.65 | 189017 | 8652 | 2.17% |
| 2026-03-18 | 4.69 | 4.67 | -0.03 | -0.64% | 4.60 | 4.71 | 230444 | 10692 | 2.64% |
| 2026-03-17 | 4.80 | 4.70 | -0.11 | -2.29% | 4.69 | 4.86 | 311279 | 14868 | 3.57% |
| 2026-03-16 | 4.80 | 4.81 | -0.02 | -0.41% | 4.79 | 4.92 | 313652 | 15152 | 3.59% |
| 2026-03-13 | 4.81 | 4.83 | 0.01 | 0.21% | 4.81 | 4.93 | 386128 | 18785 | 4.42% |
| 2026-03-12 | 4.88 | 4.82 | -0.08 | -1.63% | 4.81 | 4.89 | 248212 | 12025 | 2.84% |
| 2026-03-11 | 4.83 | 4.90 | 0.06 | 1.24% | 4.80 | 4.90 | 292038 | 14173 | 3.35% |
| 2026-03-10 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.90 | 287624 | 13974 | 3.30% |
| 2026-03-09 | 4.91 | 4.87 | -0.06 | -1.22% | 4.82 | 4.96 | 358790 | 17493 | 4.11% |
| 2026-03-06 | 4.78 | 4.93 | 0.13 | 2.71% | 4.76 | 4.95 | 443558 | 21636 | 5.08% |
| 2026-03-05 | 4.96 | 4.80 | -0.12 | -2.44% | 4.78 | 4.99 | 504986 | 24445 | 5.79% |
| 2026-03-04 | 4.78 | 4.92 | 0.08 | 1.65% | 4.73 | 4.95 | 432030 | 21067 | 4.95% |
| 2026-03-03 | 4.87 | 4.84 | -0.05 | -1.02% | 4.80 | 4.97 | 523924 | 25716 | 6.00% |
| 2026-03-02 | 4.87 | 4.89 | -0.12 | -2.40% | 4.85 | 4.96 | 436279 | 21371 | 5.00% |
| 2026-02-27 | 4.85 | 5.01 | 0.14 | 2.87% | 4.81 | 5.07 | 782958 | 38706 | 8.97% |
| 2026-02-26 | 4.76 | 4.87 | 0.10 | 2.10% | 4.73 | 4.93 | 386952 | 18612 | 4.43% |
| 2026-02-25 | 4.72 | 4.77 | 0.04 | 0.85% | 4.71 | 4.80 | 252526 | 12048 | 2.89% |
| 2026-02-24 | 4.65 | 4.73 | 0.11 | 2.38% | 4.65 | 4.73 | 195368 | 9169 | 2.24% |
| 2026-02-13 | 4.69 | 4.62 | -0.08 | -1.70% | 4.62 | 4.73 | 229866 | 10737 | 2.63% |
| 2026-02-12 | 4.77 | 4.70 | -0.06 | -1.26% | 4.69 | 4.78 | 220469 | 10404 | 2.53% |
| 2026-02-11 | 4.77 | 4.76 | 0.00 | 0.00% | 4.76 | 4.80 | 202677 | 9680 | 2.32% |
| 2026-02-10 | 4.84 | 4.76 | -0.08 | -1.65% | 4.76 | 4.84 | 321749 | 15394 | 3.69% |
| 2026-02-09 | 4.86 | 4.84 | 0.00 | 0.00% | 4.79 | 4.88 | 473902 | 22864 | 5.43% |
| 2026-02-06 | 4.84 | 4.84 | -0.04 | -0.82% | 4.82 | 4.92 | 422887 | 20602 | 4.85% |
| 2026-02-05 | 4.93 | 4.88 | -0.14 | -2.79% | 4.86 | 5.06 | 734775 | 36381 | 8.42% |
| 2026-02-04 | 5.01 | 5.02 | 0.24 | 5.02% | 4.96 | 5.18 | 1260892 | 63940 | 14.45% |
| 2026-02-03 | 4.83 | 4.78 | 0.01 | 0.21% | 4.73 | 4.83 | 268219 | 12779 | 3.07% |
| 2026-02-02 | 4.91 | 4.77 | -0.20 | -4.02% | 4.76 | 4.96 | 462558 | 22448 | 5.30% |
| 2026-01-30 | 4.87 | 4.97 | 0.10 | 2.05% | 4.83 | 5.04 | 708124 | 35171 | 8.11% |
| 2026-01-29 | 4.77 | 4.87 | 0.09 | 1.88% | 4.74 | 4.91 | 354628 | 17235 | 4.06% |
| 2026-01-28 | 4.73 | 4.78 | 0.04 | 0.84% | 4.72 | 4.86 | 226009 | 10821 | 2.59% |
| 2026-01-27 | 4.80 | 4.74 | -0.08 | -1.66% | 4.67 | 4.81 | 205574 | 9710 | 2.36% |