当前时间：2026-05-07 15:14:14 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 | 4.18 | 4.18 | 0.02 | 0.48% | 4.17 | 4.22 | 219812 | 9231 | 2.70% |
| 2026-04-30 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.22 | 205507 | 8581 | 2.53% |
| 2026-04-29 | 4.11 | 4.19 | 0.07 | 1.70% | 4.10 | 4.25 | 266077 | 11176 | 3.27% |
| 2026-04-28 | 4.16 | 4.12 | -0.08 | -1.90% | 4.11 | 4.20 | 205021 | 8479 | 2.52% |
| 2026-04-27 | 4.15 | 4.20 | 0.03 | 0.72% | 4.07 | 4.21 | 249673 | 10319 | 3.07% |
| 2026-04-24 | 4.16 | 4.17 | -0.03 | -0.71% | 4.09 | 4.20 | 311116 | 12875 | 3.82% |
| 2026-04-23 | 4.36 | 4.20 | -0.24 | -5.41% | 4.16 | 4.37 | 504706 | 21388 | 6.20% |
| 2026-04-22 | 4.45 | 4.44 | -0.04 | -0.89% | 4.38 | 4.47 | 297890 | 13155 | 3.69% |
| 2026-04-21 | 4.38 | 4.48 | 0.08 | 1.82% | 4.34 | 4.49 | 377924 | 16724 | 4.68% |
| 2026-04-20 | 4.33 | 4.40 | 0.05 | 1.15% | 4.32 | 4.41 | 235237 | 10284 | 2.92% |
| 2026-04-17 | 4.38 | 4.35 | -0.04 | -0.91% | 4.30 | 4.39 | 265111 | 11478 | 3.29% |
| 2026-04-16 | 4.33 | 4.39 | 0.08 | 1.86% | 4.31 | 4.41 | 332013 | 14478 | 4.12% |
| 2026-04-15 | 4.37 | 4.31 | -0.04 | -0.92% | 4.28 | 4.37 | 206533 | 8912 | 2.56% |
| 2026-04-14 | 4.31 | 4.35 | 0.06 | 1.40% | 4.28 | 4.37 | 202114 | 8732 | 2.51% |
| 2026-04-13 | 4.30 | 4.29 | -0.05 | -1.15% | 4.26 | 4.34 | 197241 | 8469 | 2.44% |
| 2026-04-10 | 4.29 | 4.34 | 0.06 | 1.40% | 4.29 | 4.39 | 227637 | 9912 | 2.82% |
| 2026-04-09 | 4.38 | 4.28 | -0.14 | -3.17% | 4.28 | 4.40 | 279120 | 12054 | 3.46% |
| 2026-04-08 | 4.27 | 4.42 | 0.26 | 6.25% | 4.26 | 4.47 | 447161 | 19579 | 5.54% |
| 2026-04-07 | 4.08 | 4.16 | 0.10 | 2.46% | 4.07 | 4.20 | 193197 | 8008 | 2.39% |
| 2026-04-03 | 4.23 | 4.06 | -0.15 | -3.56% | 4.06 | 4.24 | 204974 | 8428 | 2.54% |
| 2026-04-02 | 4.36 | 4.21 | -0.15 | -3.44% | 4.19 | 4.36 | 257860 | 10975 | 3.20% |
| 2026-04-01 | 4.40 | 4.36 | 0.06 | 1.40% | 4.31 | 4.43 | 239920 | 10453 | 2.97% |
| 2026-03-31 | 4.33 | 4.30 | -0.03 | -0.69% | 4.28 | 4.39 | 218335 | 9469 | 2.71% |
| 2026-03-30 | 4.30 | 4.33 | -0.02 | -0.46% | 4.24 | 4.35 | 168804 | 7271 | 2.09% |
| 2026-03-27 | 4.20 | 4.35 | 0.09 | 2.11% | 4.20 | 4.36 | 218000 | 9409 | 2.70% |
| 2026-03-26 | 4.35 | 4.26 | -0.10 | -2.29% | 4.24 | 4.39 | 246724 | 10607 | 3.06% |
| 2026-03-25 | 4.28 | 4.36 | 0.10 | 2.35% | 4.27 | 4.39 | 262598 | 11410 | 3.26% |
| 2026-03-24 | 4.20 | 4.26 | 0.18 | 4.41% | 4.10 | 4.27 | 332242 | 13928 | 4.12% |
| 2026-03-23 | 4.26 | 4.08 | -0.26 | -5.99% | 4.06 | 4.28 | 345838 | 14453 | 4.29% |
| 2026-03-20 | 4.54 | 4.34 | -0.19 | -4.19% | 4.33 | 4.58 | 346028 | 15286 | 4.29% |
| 2026-03-19 | 4.56 | 4.53 | -0.10 | -2.16% | 4.52 | 4.60 | 220353 | 10050 | 2.73% |
| 2026-03-18 | 4.54 | 4.63 | 0.09 | 1.98% | 4.53 | 4.64 | 237714 | 10891 | 2.95% |
| 2026-03-17 | 4.64 | 4.54 | -0.09 | -1.94% | 4.53 | 4.67 | 265521 | 12254 | 3.29% |
| 2026-03-16 | 4.55 | 4.63 | 0.06 | 1.31% | 4.55 | 4.63 | 202652 | 9311 | 2.51% |
| 2026-03-13 | 4.63 | 4.57 | -0.08 | -1.72% | 4.56 | 4.68 | 258733 | 11971 | 3.21% |
| 2026-03-12 | 4.69 | 4.65 | -0.06 | -1.27% | 4.64 | 4.73 | 264597 | 12392 | 3.28% |
| 2026-03-11 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.77 | 316768 | 14963 | 3.93% |
| 2026-03-10 | 4.75 | 4.75 | 0.05 | 1.06% | 4.72 | 4.83 | 338733 | 16120 | 4.20% |
| 2026-03-09 | 4.65 | 4.70 | -0.02 | -0.42% | 4.59 | 4.72 | 331138 | 15393 | 4.10% |
| 2026-03-06 | 4.63 | 4.72 | 0.06 | 1.29% | 4.62 | 4.73 | 326735 | 15305 | 4.05% |
| 2026-03-05 | 4.61 | 4.66 | 0.15 | 3.33% | 4.53 | 4.72 | 494162 | 22964 | 6.13% |
| 2026-03-04 | 4.45 | 4.51 | -0.02 | -0.44% | 4.43 | 4.56 | 363626 | 16348 | 4.51% |
| 2026-03-03 | 4.76 | 4.53 | -0.24 | -5.03% | 4.52 | 4.81 | 576074 | 26769 | 7.14% |
| 2026-03-02 | 4.91 | 4.77 | -0.26 | -5.17% | 4.70 | 4.94 | 632834 | 30352 | 7.84% |
| 2026-02-27 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 421727 | 21218 | 5.23% |
| 2026-02-26 | 5.13 | 5.03 | -0.10 | -1.95% | 4.99 | 5.17 | 630253 | 31850 | 7.81% |
| 2026-02-25 | 5.17 | 5.13 | -0.03 | -0.58% | 5.10 | 5.22 | 614825 | 31715 | 7.62% |
| 2026-02-24 | 5.28 | 5.16 | -0.09 | -1.71% | 5.08 | 5.29 | 646887 | 33372 | 8.02% |
| 2026-02-13 | 5.41 | 5.25 | -0.17 | -3.14% | 5.23 | 5.48 | 746716 | 39830 | 9.26% |
| 2026-02-12 | 5.57 | 5.42 | -0.17 | -3.04% | 5.31 | 5.61 | 942240 | 50955 | 11.68% |
| 2026-02-11 | 5.77 | 5.59 | -0.22 | -3.79% | 5.49 | 5.80 | 1540057 | 86167 | 19.09% |
| 2026-02-10 | 5.43 | 5.81 | 0.39 | 7.20% | 5.36 | 6.14 | 2257642 | 130298 | 27.98% |
| 2026-02-09 | 5.31 | 5.42 | 0.24 | 4.63% | 5.22 | 5.42 | 940219 | 50275 | 11.65% |
| 2026-02-06 | 5.24 | 5.18 | -0.12 | -2.26% | 5.03 | 5.26 | 783852 | 40529 | 9.72% |
| 2026-02-05 | 5.11 | 5.30 | 0.14 | 2.71% | 5.10 | 5.35 | 1136899 | 60154 | 14.09% |
| 2026-02-04 | 5.21 | 5.16 | -0.11 | -2.09% | 5.08 | 5.26 | 675911 | 34795 | 8.38% |
| 2026-02-03 | 5.25 | 5.27 | 0.10 | 1.93% | 5.17 | 5.32 | 779507 | 40899 | 9.66% |
| 2026-02-02 | 5.18 | 5.17 | -0.06 | -1.15% | 5.15 | 5.33 | 895199 | 46946 | 11.10% |
| 2026-01-30 | 5.11 | 5.23 | 0.08 | 1.55% | 5.04 | 5.28 | 951064 | 49450 | 11.79% |
| 2026-01-29 | 4.95 | 5.15 | 0.18 | 3.62% | 4.90 | 5.26 | 1093754 | 56420 | 13.56% |
| 2026-01-28 | 5.02 | 4.97 | -0.10 | -1.97% | 4.97 | 5.12 | 485216 | 24384 | 6.01% |
| 2026-01-27 | 5.19 | 5.07 | -0.13 | -2.50% | 4.97 | 5.20 | 910479 | 45989 | 11.29% |