当前时间：2026-05-07 12:21:01 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 | 4.43 | 4.46 | 0.10 | 2.29% | 4.38 | 4.52 | 252041 | 11186 | 5.52% |
| 2026-04-30 | 4.35 | 4.36 | 0.05 | 1.16% | 4.31 | 4.47 | 183333 | 8002 | 4.02% |
| 2026-04-29 | 4.19 | 4.31 | 0.04 | 0.94% | 4.15 | 4.37 | 221237 | 9509 | 4.85% |
| 2026-04-28 | 4.70 | 4.27 | -0.68 | -13.74% | 4.24 | 4.70 | 531192 | 23218 | 11.71% |
| 2026-04-27 | 4.77 | 4.95 | 0.15 | 3.13% | 4.72 | 4.95 | 256543 | 12414 | 5.65% |
| 2026-04-24 | 4.79 | 4.80 | -0.02 | -0.41% | 4.70 | 4.84 | 185552 | 8849 | 4.09% |
| 2026-04-23 | 4.88 | 4.82 | -0.06 | -1.23% | 4.80 | 4.94 | 206003 | 9997 | 4.54% |
| 2026-04-22 | 4.95 | 4.88 | -0.18 | -3.56% | 4.82 | 4.99 | 321976 | 15662 | 7.10% |
| 2026-04-21 | 4.90 | 5.06 | 0.16 | 3.27% | 4.88 | 5.15 | 456564 | 23091 | 10.06% |
| 2026-04-20 | 4.96 | 4.90 | -0.04 | -0.81% | 4.89 | 4.98 | 207788 | 10222 | 4.58% |
| 2026-04-17 | 5.16 | 4.94 | -0.11 | -2.18% | 4.89 | 5.18 | 350826 | 17463 | 7.73% |
| 2026-04-16 | 4.57 | 5.05 | 0.47 | 10.26% | 4.52 | 5.07 | 606236 | 29542 | 13.36% |
| 2026-04-15 | 4.63 | 4.58 | -0.03 | -0.65% | 4.54 | 4.64 | 155692 | 7129 | 3.43% |
| 2026-04-14 | 4.61 | 4.61 | 0.04 | 0.88% | 4.54 | 4.64 | 135748 | 6228 | 2.99% |
| 2026-04-13 | 4.59 | 4.57 | -0.03 | -0.65% | 4.50 | 4.59 | 157535 | 7168 | 3.47% |
| 2026-04-10 | 4.65 | 4.60 | -0.02 | -0.43% | 4.59 | 4.67 | 196963 | 9102 | 4.34% |
| 2026-04-09 | 4.71 | 4.62 | -0.13 | -2.74% | 4.59 | 4.81 | 216464 | 10114 | 4.77% |
| 2026-04-08 | 4.66 | 4.75 | 0.18 | 3.94% | 4.63 | 4.75 | 154320 | 7280 | 3.40% |
| 2026-04-07 | 4.41 | 4.57 | 0.19 | 4.34% | 4.38 | 4.58 | 166514 | 7535 | 3.67% |
| 2026-04-03 | 4.56 | 4.38 | -0.18 | -3.95% | 4.36 | 4.59 | 123743 | 5480 | 2.73% |
| 2026-04-02 | 4.61 | 4.56 | -0.09 | -1.94% | 4.53 | 4.66 | 135260 | 6221 | 2.98% |
| 2026-04-01 | 4.65 | 4.65 | 0.09 | 1.97% | 4.58 | 4.70 | 118254 | 5476 | 2.61% |
| 2026-03-31 | 4.70 | 4.56 | -0.16 | -3.39% | 4.54 | 4.76 | 159254 | 7416 | 3.51% |
| 2026-03-30 | 4.63 | 4.72 | 0.05 | 1.07% | 4.58 | 4.75 | 168575 | 7866 | 3.71% |
| 2026-03-27 | 4.50 | 4.67 | 0.10 | 2.19% | 4.45 | 4.68 | 149689 | 6909 | 3.30% |
| 2026-03-26 | 4.67 | 4.57 | -0.10 | -2.14% | 4.52 | 4.76 | 153283 | 7071 | 3.38% |
| 2026-03-25 | 4.59 | 4.67 | 0.09 | 1.97% | 4.57 | 4.67 | 152778 | 7091 | 3.37% |
| 2026-03-24 | 4.49 | 4.58 | 0.19 | 4.33% | 4.39 | 4.59 | 206402 | 9254 | 4.55% |
| 2026-03-23 | 4.47 | 4.39 | -0.19 | -4.15% | 4.34 | 4.62 | 240377 | 10753 | 5.30% |
| 2026-03-20 | 4.82 | 4.58 | -0.23 | -4.78% | 4.57 | 4.84 | 217392 | 10146 | 4.79% |
| 2026-03-19 | 4.85 | 4.81 | -0.10 | -2.04% | 4.79 | 4.89 | 171496 | 8286 | 3.78% |
| 2026-03-18 | 4.77 | 4.91 | 0.14 | 2.94% | 4.77 | 4.93 | 200041 | 9721 | 4.41% |
| 2026-03-17 | 4.89 | 4.77 | -0.11 | -2.25% | 4.76 | 4.94 | 192373 | 9347 | 4.24% |
| 2026-03-16 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.95 | 145099 | 7060 | 3.20% |
| 2026-03-13 | 4.90 | 4.86 | -0.04 | -0.82% | 4.83 | 4.96 | 169112 | 8281 | 3.73% |
| 2026-03-12 | 5.02 | 4.90 | -0.08 | -1.61% | 4.86 | 5.02 | 222441 | 10907 | 4.90% |
| 2026-03-11 | 5.13 | 4.98 | -0.15 | -2.92% | 4.96 | 5.17 | 317619 | 15960 | 7.00% |
| 2026-03-10 | 5.09 | 5.13 | 0.07 | 1.38% | 5.09 | 5.21 | 269793 | 13899 | 5.95% |
| 2026-03-09 | 4.99 | 5.06 | -0.03 | -0.59% | 4.86 | 5.08 | 291289 | 14481 | 6.42% |
| 2026-03-06 | 5.04 | 5.09 | 0.04 | 0.79% | 4.99 | 5.14 | 217658 | 11068 | 4.80% |
| 2026-03-05 | 5.07 | 5.05 | 0.10 | 2.02% | 5.01 | 5.17 | 311367 | 15825 | 6.86% |
| 2026-03-04 | 4.83 | 4.95 | 0.04 | 0.81% | 4.75 | 5.03 | 319642 | 15843 | 7.04% |
| 2026-03-03 | 5.29 | 4.91 | -0.37 | -7.01% | 4.89 | 5.32 | 465213 | 23436 | 10.25% |
| 2026-03-02 | 5.48 | 5.28 | -0.35 | -6.22% | 5.17 | 5.50 | 582835 | 31010 | 12.84% |
| 2026-02-27 | 5.40 | 5.63 | 0.18 | 3.30% | 5.36 | 5.66 | 611514 | 34040 | 13.48% |
| 2026-02-26 | 5.40 | 5.45 | 0.03 | 0.55% | 5.39 | 5.54 | 351709 | 19184 | 7.75% |
| 2026-02-25 | 5.35 | 5.42 | 0.07 | 1.31% | 5.35 | 5.48 | 384441 | 20851 | 8.47% |
| 2026-02-24 | 5.16 | 5.35 | 0.29 | 5.73% | 5.16 | 5.48 | 609401 | 32710 | 13.43% |
| 2026-02-13 | 5.25 | 5.06 | -0.21 | -3.98% | 5.06 | 5.31 | 366133 | 18803 | 8.07% |
| 2026-02-12 | 5.25 | 5.27 | 0.03 | 0.57% | 5.19 | 5.40 | 436454 | 23136 | 9.62% |
| 2026-02-11 | 5.23 | 5.24 | -0.04 | -0.76% | 5.18 | 5.31 | 264026 | 13840 | 5.82% |
| 2026-02-10 | 5.38 | 5.28 | -0.11 | -2.04% | 5.26 | 5.41 | 375063 | 19953 | 8.27% |
| 2026-02-09 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.45 | 402427 | 21664 | 8.87% |
| 2026-02-06 | 5.28 | 5.39 | -0.02 | -0.37% | 5.13 | 5.45 | 535470 | 28434 | 11.80% |
| 2026-02-05 | 5.35 | 5.41 | 0.05 | 0.93% | 5.31 | 5.87 | 677532 | 37435 | 14.93% |
| 2026-02-04 | 5.45 | 5.36 | -0.21 | -3.77% | 5.30 | 5.54 | 726268 | 38987 | 16.00% |
| 2026-02-03 | 5.61 | 5.57 | 0.03 | 0.54% | 5.48 | 5.92 | 868442 | 48826 | 19.14% |
| 2026-02-02 | 5.50 | 5.54 | -0.10 | -1.77% | 5.44 | 5.99 | 1047488 | 59488 | 23.08% |
| 2026-01-30 | 5.19 | 5.64 | 0.30 | 5.62% | 5.18 | 5.76 | 1278040 | 70724 | 28.16% |
| 2026-01-29 | 4.85 | 5.34 | 0.51 | 10.56% | 4.84 | 5.69 | 1153938 | 61556 | 25.43% |
| 2026-01-28 | 4.82 | 4.83 | 0.01 | 0.21% | 4.73 | 4.90 | 367088 | 17701 | 8.09% |
| 2026-01-27 | 4.98 | 4.82 | -0.33 | -6.41% | 4.66 | 4.99 | 554294 | 26762 | 12.21% |