当前时间：2026-05-06 05:10:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.57 | 190579 | 8577 | 1.02% |
| 2026-04-29 | 4.40 | 4.53 | 0.11 | 2.49% | 4.38 | 4.56 | 256577 | 11568 | 1.37% |
| 2026-04-28 | 4.45 | 4.42 | -0.07 | -1.56% | 4.37 | 4.50 | 197043 | 8720 | 1.05% |
| 2026-04-27 | 4.38 | 4.49 | 0.07 | 1.58% | 4.35 | 4.50 | 209766 | 9290 | 1.12% |
| 2026-04-24 | 4.45 | 4.42 | -0.05 | -1.12% | 4.37 | 4.48 | 250385 | 11053 | 1.34% |
| 2026-04-23 | 4.60 | 4.47 | -0.19 | -4.08% | 4.34 | 4.61 | 499762 | 22230 | 2.67% |
| 2026-04-22 | 4.67 | 4.66 | -0.05 | -1.06% | 4.61 | 4.70 | 263055 | 12237 | 1.41% |
| 2026-04-21 | 4.68 | 4.71 | 0.05 | 1.07% | 4.65 | 4.85 | 384339 | 18122 | 2.05% |
| 2026-04-20 | 4.65 | 4.66 | 0.01 | 0.22% | 4.61 | 4.70 | 247864 | 11543 | 1.32% |
| 2026-04-17 | 4.64 | 4.65 | 0.00 | 0.00% | 4.56 | 4.68 | 291757 | 13492 | 1.56% |
| 2026-04-16 | 4.63 | 4.65 | 0.04 | 0.87% | 4.56 | 4.65 | 244680 | 11306 | 1.31% |
| 2026-04-15 | 4.65 | 4.61 | -0.04 | -0.86% | 4.60 | 4.71 | 245502 | 11448 | 1.31% |
| 2026-04-14 | 4.72 | 4.65 | -0.05 | -1.06% | 4.58 | 4.72 | 299057 | 13870 | 1.60% |
| 2026-04-13 | 4.60 | 4.70 | 0.06 | 1.29% | 4.58 | 4.75 | 306661 | 14324 | 1.64% |
| 2026-04-10 | 4.61 | 4.64 | 0.07 | 1.53% | 4.59 | 4.74 | 315183 | 14707 | 1.68% |
| 2026-04-09 | 4.73 | 4.57 | -0.20 | -4.19% | 4.55 | 4.73 | 348734 | 16063 | 1.86% |
| 2026-04-08 | 4.71 | 4.77 | 0.16 | 3.47% | 4.66 | 4.79 | 339269 | 16086 | 1.81% |
| 2026-04-07 | 4.53 | 4.61 | 0.12 | 2.67% | 4.50 | 4.65 | 344837 | 15828 | 1.84% |
| 2026-04-03 | 4.79 | 4.49 | -0.27 | -5.67% | 4.47 | 4.80 | 469276 | 21355 | 2.51% |
| 2026-04-02 | 4.90 | 4.76 | -0.21 | -4.23% | 4.71 | 4.97 | 525751 | 25300 | 2.81% |
| 2026-04-01 | 5.05 | 4.97 | -0.01 | -0.20% | 4.95 | 5.13 | 562781 | 28222 | 3.01% |
| 2026-03-31 | 5.25 | 4.98 | -0.34 | -6.39% | 4.94 | 5.31 | 782142 | 39910 | 4.18% |
| 2026-03-30 | 5.60 | 5.32 | -0.42 | -7.32% | 5.17 | 5.63 | 908276 | 48404 | 4.85% |
| 2026-03-27 | 5.73 | 5.74 | -0.10 | -1.71% | 5.53 | 5.87 | 804710 | 46021 | 4.30% |
| 2026-03-26 | 6.22 | 5.84 | -0.44 | -7.01% | 5.83 | 6.25 | 1117498 | 66700 | 5.97% |
| 2026-03-25 | 6.23 | 6.28 | 0.05 | 0.80% | 6.10 | 6.38 | 1180689 | 73818 | 6.31% |
| 2026-03-24 | 6.26 | 6.23 | -0.01 | -0.16% | 5.87 | 6.33 | 1224412 | 74910 | 6.54% |
| 2026-03-23 | 5.58 | 6.24 | 0.46 | 7.96% | 5.53 | 6.63 | 1954988 | 121779 | 10.45% |
| 2026-03-20 | 5.80 | 5.78 | -0.11 | -1.87% | 5.71 | 6.19 | 1008857 | 59903 | 5.39% |
| 2026-03-19 | 6.16 | 5.89 | -0.38 | -6.06% | 5.80 | 6.17 | 1139829 | 67534 | 6.09% |
| 2026-03-18 | 6.33 | 6.27 | -0.13 | -2.03% | 6.06 | 6.46 | 1323106 | 82238 | 7.07% |
| 2026-03-17 | 5.88 | 6.40 | 0.51 | 8.66% | 5.85 | 6.78 | 1729814 | 111188 | 9.25% |
| 2026-03-16 | 6.05 | 5.89 | -0.19 | -3.13% | 5.82 | 6.31 | 1093610 | 66096 | 5.85% |
| 2026-03-13 | 5.75 | 6.08 | 0.33 | 5.74% | 5.71 | 6.18 | 1383569 | 82327 | 7.40% |
| 2026-03-12 | 5.69 | 5.75 | 0.00 | 0.00% | 5.62 | 5.89 | 750117 | 43011 | 4.01% |
| 2026-03-11 | 5.50 | 5.75 | 0.23 | 4.17% | 5.42 | 5.77 | 869910 | 49195 | 4.65% |
| 2026-03-10 | 5.60 | 5.52 | -0.13 | -2.30% | 5.49 | 5.64 | 574892 | 31890 | 3.07% |
| 2026-03-09 | 5.58 | 5.65 | 0.05 | 0.89% | 5.53 | 5.73 | 745805 | 42096 | 3.99% |
| 2026-03-06 | 5.48 | 5.60 | 0.07 | 1.27% | 5.30 | 5.63 | 615030 | 33976 | 3.29% |
| 2026-03-05 | 5.58 | 5.53 | 0.11 | 2.03% | 5.41 | 5.59 | 741400 | 40851 | 3.96% |
| 2026-03-04 | 5.21 | 5.42 | -0.04 | -0.73% | 5.21 | 5.54 | 744981 | 40317 | 3.98% |
| 2026-03-03 | 5.40 | 5.46 | 0.09 | 1.68% | 5.38 | 5.88 | 1020290 | 56557 | 5.45% |
| 2026-03-02 | 5.33 | 5.37 | -0.10 | -1.83% | 5.28 | 5.50 | 457929 | 24639 | 2.45% |
| 2026-02-27 | 5.27 | 5.47 | 0.20 | 3.80% | 5.23 | 5.47 | 423196 | 22816 | 2.26% |
| 2026-02-26 | 5.35 | 5.27 | -0.07 | -1.31% | 5.21 | 5.35 | 307037 | 16159 | 1.64% |
| 2026-02-25 | 5.28 | 5.34 | 0.08 | 1.52% | 5.27 | 5.45 | 398367 | 21364 | 2.13% |
| 2026-02-24 | 5.15 | 5.26 | 0.25 | 4.99% | 5.11 | 5.37 | 457295 | 24000 | 2.44% |
| 2026-02-13 | 5.21 | 5.01 | -0.22 | -4.21% | 5.01 | 5.22 | 391272 | 19902 | 2.09% |
| 2026-02-12 | 5.31 | 5.23 | -0.06 | -1.13% | 5.12 | 5.37 | 409506 | 21385 | 2.19% |
| 2026-02-11 | 5.40 | 5.29 | -0.12 | -2.22% | 5.28 | 5.47 | 334480 | 17870 | 1.79% |
| 2026-02-10 | 5.49 | 5.41 | -0.07 | -1.28% | 5.40 | 5.55 | 425501 | 23155 | 2.27% |
| 2026-02-09 | 5.41 | 5.48 | 0.18 | 3.40% | 5.38 | 5.67 | 788141 | 43636 | 4.21% |
| 2026-02-06 | 5.17 | 5.30 | 0.11 | 2.12% | 5.05 | 5.40 | 715493 | 37745 | 3.82% |
| 2026-02-05 | 5.38 | 5.19 | -0.30 | -5.46% | 5.17 | 5.40 | 591518 | 31042 | 3.16% |
| 2026-02-04 | 5.00 | 5.49 | 0.48 | 9.58% | 4.96 | 5.55 | 1098936 | 58623 | 5.87% |
| 2026-02-03 | 4.81 | 5.01 | 0.26 | 5.47% | 4.80 | 5.05 | 387207 | 19113 | 2.07% |
| 2026-02-02 | 4.94 | 4.75 | -0.23 | -4.62% | 4.72 | 4.97 | 332929 | 16133 | 1.78% |
| 2026-01-30 | 5.16 | 4.98 | -0.19 | -3.68% | 4.90 | 5.20 | 399819 | 19987 | 2.14% |
| 2026-01-29 | 5.21 | 5.17 | -0.06 | -1.15% | 5.13 | 5.31 | 343967 | 17980 | 1.84% |
| 2026-01-28 | 5.28 | 5.23 | -0.07 | -1.32% | 5.19 | 5.29 | 310922 | 16277 | 1.66% |
| 2026-01-27 | 5.28 | 5.30 | -0.02 | -0.38% | 5.00 | 5.36 | 496061 | 25838 | 2.65% |
| 2026-01-26 | 5.46 | 5.32 | -0.11 | -2.03% | 5.25 | 5.49 | 502054 | 26667 | 2.68% |