当前时间：2026-05-07 05:49:03 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 | 4.60 | 0.02 | 0.44% | 4.53 | 4.62 | 383125 | 17513 | 1.64% |
| 2026-04-30 | 4.67 | 4.58 | -0.06 | -1.29% | 4.55 | 4.69 | 352544 | 16212 | 1.51% |
| 2026-04-29 | 4.53 | 4.64 | 0.13 | 2.88% | 4.49 | 4.68 | 452529 | 20891 | 1.94% |
| 2026-04-28 | 4.59 | 4.51 | -0.11 | -2.38% | 4.50 | 4.68 | 398514 | 18217 | 1.71% |
| 2026-04-27 | 4.60 | 4.62 | -0.10 | -2.12% | 4.47 | 4.64 | 574372 | 26147 | 2.46% |
| 2026-04-24 | 4.67 | 4.72 | 0.06 | 1.29% | 4.65 | 4.80 | 516152 | 24403 | 2.21% |
| 2026-04-23 | 4.65 | 4.66 | 0.03 | 0.65% | 4.58 | 4.71 | 436827 | 20343 | 1.87% |
| 2026-04-22 | 4.63 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 314444 | 14518 | 1.35% |
| 2026-04-21 | 4.69 | 4.64 | -0.05 | -1.07% | 4.57 | 4.73 | 371083 | 17189 | 1.59% |
| 2026-04-20 | 4.66 | 4.69 | 0.02 | 0.43% | 4.61 | 4.71 | 405476 | 18900 | 1.74% |
| 2026-04-17 | 4.64 | 4.67 | 0.01 | 0.21% | 4.55 | 4.68 | 435655 | 20144 | 1.87% |
| 2026-04-16 | 4.80 | 4.66 | -0.15 | -3.12% | 4.62 | 4.81 | 607741 | 28324 | 2.61% |
| 2026-04-15 | 4.89 | 4.81 | -0.10 | -2.04% | 4.79 | 4.96 | 516015 | 25131 | 2.21% |
| 2026-04-14 | 4.89 | 4.91 | -0.04 | -0.81% | 4.79 | 4.93 | 674515 | 32676 | 2.89% |
| 2026-04-13 | 4.83 | 4.95 | 0.15 | 3.13% | 4.83 | 5.01 | 640824 | 31460 | 2.75% |
| 2026-04-10 | 4.82 | 4.80 | -0.01 | -0.21% | 4.77 | 4.90 | 459226 | 22154 | 1.97% |
| 2026-04-09 | 4.97 | 4.81 | -0.14 | -2.83% | 4.79 | 5.00 | 571345 | 27745 | 2.45% |
| 2026-04-08 | 4.85 | 4.95 | 0.00 | 0.00% | 4.79 | 4.96 | 693528 | 33799 | 2.97% |
| 2026-04-07 | 4.81 | 4.95 | 0.16 | 3.34% | 4.72 | 5.01 | 585063 | 28725 | 2.51% |
| 2026-04-03 | 5.23 | 4.79 | -0.41 | -7.88% | 4.79 | 5.23 | 882401 | 43426 | 3.78% |
| 2026-04-02 | 5.16 | 5.20 | 0.07 | 1.36% | 5.16 | 5.37 | 706780 | 37045 | 3.03% |
| 2026-04-01 | 5.26 | 5.13 | -0.06 | -1.16% | 5.10 | 5.29 | 732786 | 37830 | 3.14% |
| 2026-03-31 | 5.58 | 5.19 | -0.39 | -6.99% | 5.19 | 5.69 | 1114694 | 60074 | 4.78% |
| 2026-03-30 | 5.85 | 5.58 | -0.13 | -2.28% | 5.58 | 5.92 | 1250882 | 71776 | 5.37% |
| 2026-03-27 | 5.73 | 5.71 | -0.02 | -0.35% | 5.59 | 5.79 | 1160358 | 65944 | 4.98% |
| 2026-03-26 | 5.37 | 5.73 | 0.33 | 6.11% | 5.32 | 5.73 | 1738414 | 97171 | 7.46% |
| 2026-03-25 | 5.25 | 5.40 | -0.02 | -0.37% | 5.22 | 5.47 | 1136241 | 60536 | 4.87% |
| 2026-03-24 | 5.23 | 5.42 | 0.16 | 3.04% | 5.10 | 5.47 | 1335584 | 70489 | 5.73% |
| 2026-03-23 | 5.16 | 5.26 | 0.04 | 0.77% | 5.12 | 5.58 | 1367758 | 73395 | 5.87% |
| 2026-03-20 | 5.50 | 5.22 | -0.56 | -9.69% | 5.21 | 5.58 | 1470685 | 79650 | 6.31% |
| 2026-03-19 | 6.01 | 5.78 | -0.07 | -1.20% | 5.72 | 6.10 | 1727728 | 102113 | 7.41% |
| 2026-03-18 | 5.69 | 5.85 | 0.25 | 4.46% | 5.47 | 6.11 | 1721215 | 100774 | 7.38% |
| 2026-03-17 | 5.58 | 5.60 | -0.09 | -1.58% | 5.40 | 5.74 | 1372424 | 76273 | 5.89% |
| 2026-03-16 | 5.80 | 5.69 | -0.25 | -4.21% | 5.64 | 6.08 | 1491889 | 86376 | 6.40% |
| 2026-03-13 | 5.87 | 5.94 | 0.09 | 1.54% | 5.73 | 6.19 | 2352154 | 140269 | 10.09% |
| 2026-03-12 | 5.60 | 5.85 | 0.30 | 5.41% | 5.42 | 6.10 | 2347911 | 134781 | 10.07% |
| 2026-03-11 | 5.51 | 5.55 | 0.09 | 1.65% | 5.38 | 5.70 | 1762622 | 97217 | 7.56% |
| 2026-03-10 | 5.37 | 5.46 | -0.18 | -3.19% | 5.28 | 5.55 | 1802071 | 98213 | 7.73% |
| 2026-03-09 | 5.96 | 5.64 | 0.10 | 1.81% | 5.62 | 6.21 | 2966770 | 175051 | 12.73% |
| 2026-03-06 | 5.55 | 5.54 | -0.34 | -5.78% | 5.47 | 5.70 | 2443576 | 135899 | 10.48% |
| 2026-03-05 | 4.88 | 5.88 | 0.98 | 20.00% | 4.82 | 5.88 | 2848676 | 156743 | 12.22% |
| 2026-03-04 | 5.13 | 4.90 | -0.29 | -5.59% | 4.71 | 5.13 | 1097749 | 53790 | 4.71% |
| 2026-03-03 | 5.00 | 5.19 | 0.25 | 5.06% | 4.87 | 5.32 | 1931843 | 98951 | 8.29% |
| 2026-03-02 | 5.09 | 4.94 | 0.10 | 2.07% | 4.78 | 5.11 | 1074735 | 52873 | 4.61% |
| 2026-02-27 | 4.78 | 4.84 | 0.11 | 2.33% | 4.75 | 4.84 | 412170 | 19814 | 1.77% |
| 2026-02-26 | 4.82 | 4.73 | -0.09 | -1.87% | 4.69 | 4.85 | 360818 | 17157 | 1.55% |
| 2026-02-25 | 4.73 | 4.82 | 0.09 | 1.90% | 4.73 | 4.85 | 500676 | 24083 | 2.15% |
| 2026-02-24 | 4.50 | 4.73 | 0.25 | 5.58% | 4.48 | 4.77 | 571939 | 26681 | 2.45% |
| 2026-02-13 | 4.55 | 4.48 | -0.07 | -1.54% | 4.47 | 4.58 | 248769 | 11251 | 1.07% |
| 2026-02-12 | 4.60 | 4.55 | -0.04 | -0.87% | 4.53 | 4.61 | 246185 | 11259 | 1.06% |
| 2026-02-11 | 4.61 | 4.59 | 0.00 | 0.00% | 4.58 | 4.64 | 189011 | 8707 | 0.81% |
| 2026-02-10 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.65 | 260296 | 11989 | 1.12% |
| 2026-02-09 | 4.57 | 4.64 | 0.11 | 2.43% | 4.57 | 4.70 | 415315 | 19291 | 1.78% |
| 2026-02-06 | 4.44 | 4.53 | 0.05 | 1.12% | 4.42 | 4.57 | 319111 | 14445 | 1.37% |
| 2026-02-05 | 4.56 | 4.48 | -0.11 | -2.40% | 4.46 | 4.61 | 357259 | 16120 | 1.53% |
| 2026-02-04 | 4.53 | 4.59 | 0.06 | 1.32% | 4.50 | 4.65 | 410924 | 18831 | 1.76% |
| 2026-02-03 | 4.55 | 4.53 | 0.11 | 2.49% | 4.46 | 4.55 | 387770 | 17470 | 1.66% |
| 2026-02-02 | 4.70 | 4.42 | -0.33 | -6.95% | 4.42 | 4.71 | 714929 | 32558 | 3.07% |
| 2026-01-30 | 5.05 | 4.75 | -0.35 | -6.86% | 4.69 | 5.09 | 1095145 | 52787 | 4.70% |
| 2026-01-29 | 5.12 | 5.10 | -0.01 | -0.20% | 5.08 | 5.29 | 810528 | 42009 | 3.48% |
| 2026-01-28 | 5.20 | 5.11 | -0.37 | -6.75% | 5.00 | 5.28 | 1454620 | 74499 | 6.24% |
| 2026-01-27 | 5.40 | 5.48 | 0.03 | 0.55% | 5.29 | 5.50 | 816037 | 44248 | 3.50% |