当前时间：2026-05-08 16:36:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.43 | 4.42 | 0.01 | 0.23% | 4.40 | 4.52 | 265001 | 11786 | 4.84% |
| 2026-05-06 | 4.45 | 4.41 | 0.00 | 0.00% | 4.36 | 4.48 | 271566 | 12026 | 4.96% |
| 2026-04-30 | 4.34 | 4.41 | 0.04 | 0.92% | 4.34 | 4.45 | 275345 | 12142 | 5.03% |
| 2026-04-29 | 4.18 | 4.37 | 0.33 | 8.17% | 4.18 | 4.40 | 442471 | 19151 | 8.09% |
| 2026-04-28 | 4.10 | 4.04 | -0.06 | -1.46% | 4.00 | 4.11 | 141768 | 5737 | 2.59% |
| 2026-04-27 | 3.99 | 4.10 | 0.12 | 3.02% | 3.87 | 4.10 | 172053 | 6874 | 3.15% |
| 2026-04-24 | 3.89 | 3.98 | 0.07 | 1.79% | 3.84 | 3.99 | 161056 | 6298 | 2.94% |
| 2026-04-23 | 4.00 | 3.91 | -0.09 | -2.25% | 3.88 | 4.01 | 165904 | 6525 | 3.03% |
| 2026-04-22 | 4.02 | 4.00 | -0.02 | -0.50% | 3.95 | 4.02 | 118074 | 4708 | 2.16% |
| 2026-04-21 | 4.06 | 4.02 | -0.06 | -1.47% | 3.98 | 4.07 | 122500 | 4918 | 2.24% |
| 2026-04-20 | 4.07 | 4.08 | 0.01 | 0.25% | 4.03 | 4.08 | 127140 | 5163 | 2.32% |
| 2026-04-17 | 4.17 | 4.07 | -0.10 | -2.40% | 4.03 | 4.17 | 141077 | 5754 | 2.58% |
| 2026-04-16 | 4.06 | 4.17 | 0.11 | 2.71% | 4.04 | 4.19 | 144914 | 5972 | 2.65% |
| 2026-04-15 | 4.13 | 4.06 | -0.06 | -1.46% | 4.05 | 4.15 | 134634 | 5497 | 2.46% |
| 2026-04-14 | 4.18 | 4.12 | -0.03 | -0.72% | 4.05 | 4.25 | 142803 | 5877 | 2.61% |
| 2026-04-13 | 4.10 | 4.15 | 0.01 | 0.24% | 4.09 | 4.16 | 119924 | 4953 | 2.19% |
| 2026-04-10 | 4.16 | 4.14 | 0.03 | 0.73% | 4.12 | 4.20 | 109189 | 4542 | 2.00% |
| 2026-04-09 | 4.25 | 4.11 | -0.17 | -3.97% | 4.09 | 4.28 | 156548 | 6502 | 2.86% |
| 2026-04-08 | 4.14 | 4.28 | 0.24 | 5.94% | 4.12 | 4.29 | 160905 | 6782 | 2.94% |
| 2026-04-07 | 3.93 | 4.04 | 0.11 | 2.80% | 3.92 | 4.05 | 162650 | 6515 | 2.97% |
| 2026-04-03 | 4.18 | 3.93 | -0.22 | -5.30% | 3.92 | 4.18 | 180930 | 7228 | 3.31% |
| 2026-04-02 | 4.23 | 4.15 | -0.09 | -2.12% | 4.10 | 4.26 | 125156 | 5214 | 2.29% |
| 2026-04-01 | 4.30 | 4.24 | 0.03 | 0.71% | 4.18 | 4.32 | 141933 | 6019 | 2.59% |
| 2026-03-31 | 4.33 | 4.21 | -0.12 | -2.77% | 4.20 | 4.38 | 121628 | 5218 | 2.22% |
| 2026-03-30 | 4.21 | 4.33 | 0.06 | 1.41% | 4.15 | 4.33 | 136534 | 5799 | 2.50% |
| 2026-03-27 | 4.15 | 4.27 | 0.09 | 2.15% | 4.13 | 4.28 | 114939 | 4871 | 2.10% |
| 2026-03-26 | 4.29 | 4.18 | -0.10 | -2.34% | 4.14 | 4.34 | 150510 | 6352 | 2.75% |
| 2026-03-25 | 4.23 | 4.28 | 0.07 | 1.66% | 4.21 | 4.31 | 191568 | 8184 | 3.50% |
| 2026-03-24 | 4.09 | 4.21 | 0.19 | 4.73% | 3.97 | 4.24 | 260960 | 10692 | 4.77% |
| 2026-03-23 | 4.23 | 4.02 | -0.31 | -7.16% | 3.92 | 4.23 | 282937 | 11604 | 5.17% |
| 2026-03-20 | 4.63 | 4.33 | -0.27 | -5.87% | 4.30 | 4.65 | 255534 | 11314 | 4.67% |
| 2026-03-19 | 4.68 | 4.60 | -0.12 | -2.54% | 4.58 | 4.70 | 111259 | 5165 | 2.03% |
| 2026-03-18 | 4.61 | 4.72 | 0.13 | 2.83% | 4.57 | 4.73 | 132762 | 6166 | 2.43% |
| 2026-03-17 | 4.72 | 4.59 | -0.11 | -2.34% | 4.57 | 4.75 | 141554 | 6618 | 2.59% |
| 2026-03-16 | 4.68 | 4.70 | 0.05 | 1.08% | 4.61 | 4.74 | 143966 | 6751 | 2.63% |
| 2026-03-13 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.75 | 143992 | 6749 | 2.63% |
| 2026-03-12 | 4.82 | 4.69 | -0.12 | -2.49% | 4.67 | 4.84 | 140994 | 6691 | 2.58% |
| 2026-03-11 | 4.82 | 4.81 | -0.04 | -0.82% | 4.78 | 4.88 | 152697 | 7374 | 2.79% |
| 2026-03-10 | 4.76 | 4.85 | 0.16 | 3.41% | 4.75 | 4.88 | 202425 | 9758 | 3.70% |
| 2026-03-09 | 4.71 | 4.69 | -0.08 | -1.68% | 4.61 | 4.74 | 163151 | 7623 | 2.98% |
| 2026-03-06 | 4.63 | 4.77 | 0.16 | 3.47% | 4.58 | 4.77 | 148870 | 6983 | 2.72% |
| 2026-03-05 | 4.55 | 4.61 | 0.15 | 3.36% | 4.54 | 4.70 | 199294 | 9214 | 3.64% |
| 2026-03-04 | 4.44 | 4.46 | -0.02 | -0.45% | 4.38 | 4.50 | 187312 | 8330 | 3.42% |
| 2026-03-03 | 4.73 | 4.48 | -0.25 | -5.29% | 4.46 | 4.78 | 230786 | 10667 | 4.22% |
| 2026-03-02 | 4.90 | 4.73 | -0.23 | -4.64% | 4.72 | 4.95 | 190513 | 9166 | 3.48% |
| 2026-02-27 | 4.97 | 4.96 | 0.00 | 0.00% | 4.92 | 4.99 | 112180 | 5557 | 2.05% |
| 2026-02-26 | 5.00 | 4.96 | -0.02 | -0.40% | 4.94 | 5.03 | 114520 | 5695 | 2.09% |
| 2026-02-25 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.06 | 136939 | 6863 | 2.50% |
| 2026-02-24 | 5.02 | 5.02 | 0.07 | 1.41% | 4.94 | 5.05 | 186131 | 9307 | 3.40% |
| 2026-02-13 | 4.94 | 4.95 | -0.01 | -0.20% | 4.92 | 5.03 | 168456 | 8390 | 3.08% |
| 2026-02-12 | 5.00 | 4.96 | -0.01 | -0.20% | 4.88 | 5.00 | 179391 | 8888 | 3.28% |
| 2026-02-11 | 5.00 | 4.97 | -0.01 | -0.20% | 4.94 | 5.02 | 146893 | 7312 | 2.69% |
| 2026-02-10 | 4.90 | 4.98 | 0.10 | 2.05% | 4.87 | 5.03 | 208742 | 10365 | 3.82% |
| 2026-02-09 | 4.79 | 4.88 | 0.15 | 3.17% | 4.76 | 4.89 | 172935 | 8379 | 3.16% |
| 2026-02-06 | 4.71 | 4.73 | 0.02 | 0.42% | 4.66 | 4.79 | 169821 | 8047 | 3.13% |
| 2026-02-05 | 4.71 | 4.71 | -0.02 | -0.42% | 4.68 | 4.80 | 170250 | 8075 | 3.14% |
| 2026-02-04 | 4.67 | 4.73 | 0.04 | 0.85% | 4.64 | 4.74 | 166992 | 7860 | 3.08% |
| 2026-02-03 | 4.71 | 4.69 | 0.06 | 1.30% | 4.61 | 4.76 | 257774 | 12111 | 4.76% |
| 2026-02-02 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.77 | 211009 | 9949 | 3.89% |
| 2026-01-30 | 4.69 | 4.69 | -0.02 | -0.42% | 4.63 | 4.75 | 195552 | 9165 | 3.61% |
| 2026-01-29 | 4.77 | 4.71 | -0.25 | -5.04% | 4.67 | 4.94 | 378820 | 18168 | 6.99% |
| 2026-01-28 | 5.05 | 4.96 | -0.08 | -1.59% | 4.94 | 5.10 | 170038 | 8502 | 3.14% |