当前时间：2026-05-07 12:02:15 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 | 4.85 | 4.90 | 0.07 | 1.45% | 4.83 | 4.95 | 249449 | 12178 | 1.77% |
| 2026-04-30 | 4.70 | 4.83 | 0.11 | 2.33% | 4.70 | 4.86 | 218103 | 10491 | 1.55% |
| 2026-04-29 | 4.62 | 4.72 | 0.09 | 1.94% | 4.61 | 4.77 | 219166 | 10358 | 1.55% |
| 2026-04-28 | 4.77 | 4.63 | -0.19 | -3.94% | 4.59 | 4.78 | 290825 | 13587 | 2.06% |
| 2026-04-27 | 4.61 | 4.82 | 0.22 | 4.78% | 4.60 | 4.82 | 367527 | 17527 | 2.61% |
| 2026-04-24 | 4.62 | 4.60 | -0.05 | -1.08% | 4.56 | 4.67 | 186079 | 8561 | 1.32% |
| 2026-04-23 | 4.73 | 4.65 | -0.09 | -1.90% | 4.62 | 4.75 | 217183 | 10123 | 1.54% |
| 2026-04-22 | 4.71 | 4.74 | 0.03 | 0.64% | 4.65 | 4.75 | 196016 | 9239 | 1.39% |
| 2026-04-21 | 4.76 | 4.71 | -0.07 | -1.46% | 4.65 | 4.76 | 217566 | 10215 | 1.54% |
| 2026-04-20 | 4.64 | 4.78 | 0.12 | 2.58% | 4.60 | 4.80 | 382856 | 18050 | 2.72% |
| 2026-04-17 | 4.60 | 4.66 | 0.04 | 0.87% | 4.48 | 4.75 | 381299 | 17506 | 2.71% |
| 2026-04-16 | 4.53 | 4.62 | 0.11 | 2.44% | 4.49 | 4.63 | 207116 | 9470 | 1.47% |
| 2026-04-15 | 4.64 | 4.51 | -0.10 | -2.17% | 4.49 | 4.65 | 175935 | 8010 | 1.25% |
| 2026-04-14 | 4.65 | 4.61 | -0.01 | -0.22% | 4.56 | 4.67 | 163648 | 7523 | 1.16% |
| 2026-04-13 | 4.56 | 4.62 | 0.01 | 0.22% | 4.56 | 4.64 | 111434 | 5139 | 0.79% |
| 2026-04-10 | 4.64 | 4.61 | 0.02 | 0.44% | 4.61 | 4.72 | 158669 | 7387 | 1.13% |
| 2026-04-09 | 4.69 | 4.59 | -0.15 | -3.16% | 4.58 | 4.70 | 173951 | 8044 | 1.23% |
| 2026-04-08 | 4.58 | 4.74 | 0.25 | 5.57% | 4.58 | 4.75 | 209185 | 9766 | 1.48% |
| 2026-04-07 | 4.44 | 4.49 | 0.09 | 2.05% | 4.40 | 4.49 | 131390 | 5855 | 0.93% |
| 2026-04-03 | 4.56 | 4.40 | -0.15 | -3.30% | 4.40 | 4.58 | 165954 | 7386 | 1.18% |
| 2026-04-02 | 4.66 | 4.55 | -0.13 | -2.78% | 4.51 | 4.68 | 155248 | 7117 | 1.10% |
| 2026-04-01 | 4.70 | 4.68 | 0.10 | 2.18% | 4.62 | 4.75 | 159680 | 7459 | 1.13% |
| 2026-03-31 | 4.69 | 4.58 | -0.08 | -1.72% | 4.58 | 4.72 | 162075 | 7542 | 1.15% |
| 2026-03-30 | 4.60 | 4.66 | 0.00 | 0.00% | 4.56 | 4.67 | 132565 | 6129 | 0.94% |
| 2026-03-27 | 4.51 | 4.66 | 0.09 | 1.97% | 4.50 | 4.67 | 177780 | 8203 | 1.26% |
| 2026-03-26 | 4.72 | 4.57 | -0.15 | -3.18% | 4.54 | 4.75 | 232341 | 10771 | 1.65% |
| 2026-03-25 | 4.68 | 4.72 | 0.05 | 1.07% | 4.67 | 4.73 | 226691 | 10665 | 1.61% |
| 2026-03-24 | 4.63 | 4.67 | 0.14 | 3.09% | 4.53 | 4.68 | 221677 | 10204 | 1.57% |
| 2026-03-23 | 4.76 | 4.53 | -0.30 | -6.21% | 4.50 | 4.80 | 308509 | 14355 | 2.19% |
| 2026-03-20 | 5.01 | 4.83 | -0.16 | -3.21% | 4.81 | 5.04 | 199780 | 9808 | 1.42% |
| 2026-03-19 | 5.10 | 4.99 | -0.18 | -3.48% | 4.98 | 5.12 | 193189 | 9745 | 1.37% |
| 2026-03-18 | 5.14 | 5.17 | 0.05 | 0.98% | 5.08 | 5.17 | 152944 | 7836 | 1.09% |
| 2026-03-17 | 5.27 | 5.12 | -0.14 | -2.66% | 5.12 | 5.29 | 185326 | 9650 | 1.31% |
| 2026-03-16 | 5.22 | 5.26 | 0.02 | 0.38% | 5.19 | 5.27 | 145927 | 7634 | 1.04% |
| 2026-03-13 | 5.29 | 5.24 | -0.07 | -1.32% | 5.20 | 5.36 | 193824 | 10248 | 1.38% |
| 2026-03-12 | 5.39 | 5.31 | -0.11 | -2.03% | 5.29 | 5.44 | 163575 | 8745 | 1.16% |
| 2026-03-11 | 5.43 | 5.42 | -0.03 | -0.55% | 5.41 | 5.57 | 201925 | 11067 | 1.43% |
| 2026-03-10 | 5.38 | 5.45 | 0.12 | 2.25% | 5.37 | 5.48 | 190428 | 10333 | 1.35% |
| 2026-03-09 | 5.24 | 5.33 | -0.03 | -0.56% | 5.19 | 5.36 | 222330 | 11705 | 1.58% |
| 2026-03-06 | 5.27 | 5.36 | 0.05 | 0.94% | 5.27 | 5.37 | 156167 | 8330 | 1.11% |
| 2026-03-05 | 5.26 | 5.31 | 0.16 | 3.11% | 5.26 | 5.36 | 248066 | 13169 | 1.76% |
| 2026-03-04 | 5.14 | 5.15 | -0.05 | -0.96% | 5.11 | 5.24 | 233333 | 12073 | 1.66% |
| 2026-03-03 | 5.54 | 5.20 | -0.34 | -6.14% | 5.19 | 5.57 | 360439 | 19304 | 2.56% |
| 2026-03-02 | 5.65 | 5.54 | -0.23 | -3.99% | 5.52 | 5.71 | 300180 | 16755 | 2.13% |
| 2026-02-27 | 5.75 | 5.77 | -0.02 | -0.35% | 5.73 | 5.80 | 185424 | 10692 | 1.32% |
| 2026-02-26 | 5.78 | 5.79 | 0.01 | 0.17% | 5.74 | 5.82 | 196053 | 11342 | 1.39% |
| 2026-02-25 | 5.75 | 5.78 | 0.05 | 0.87% | 5.71 | 5.81 | 240258 | 13884 | 1.70% |
| 2026-02-24 | 5.76 | 5.73 | 0.12 | 2.14% | 5.71 | 5.91 | 444090 | 25793 | 3.15% |
| 2026-02-13 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.66 | 183417 | 10322 | 1.30% |
| 2026-02-12 | 5.59 | 5.59 | -0.01 | -0.18% | 5.55 | 5.67 | 191874 | 10761 | 1.36% |
| 2026-02-11 | 5.65 | 5.60 | -0.06 | -1.06% | 5.59 | 5.67 | 175376 | 9874 | 1.24% |
| 2026-02-10 | 5.69 | 5.66 | 0.02 | 0.35% | 5.61 | 5.69 | 190516 | 10775 | 1.35% |
| 2026-02-09 | 5.62 | 5.64 | 0.10 | 1.81% | 5.60 | 5.67 | 208720 | 11765 | 1.48% |
| 2026-02-06 | 5.50 | 5.54 | -0.01 | -0.18% | 5.47 | 5.58 | 204542 | 11318 | 1.45% |
| 2026-02-05 | 5.62 | 5.55 | -0.10 | -1.77% | 5.54 | 5.67 | 207997 | 11638 | 1.48% |
| 2026-02-04 | 5.63 | 5.65 | -0.03 | -0.53% | 5.60 | 5.69 | 226260 | 12756 | 1.61% |
| 2026-02-03 | 5.56 | 5.68 | 0.17 | 3.09% | 5.53 | 5.72 | 255997 | 14465 | 1.82% |
| 2026-02-02 | 5.58 | 5.51 | -0.08 | -1.43% | 5.51 | 5.65 | 247011 | 13771 | 1.75% |
| 2026-01-30 | 5.83 | 5.59 | -0.40 | -6.68% | 5.51 | 5.83 | 564991 | 31834 | 4.01% |
| 2026-01-29 | 6.07 | 5.99 | -0.12 | -1.96% | 5.97 | 6.14 | 324627 | 19619 | 2.30% |
| 2026-01-28 | 6.19 | 6.11 | -0.10 | -1.61% | 6.06 | 6.22 | 298494 | 18297 | 2.12% |
| 2026-01-27 | 6.17 | 6.21 | 0.00 | 0.00% | 5.99 | 6.26 | 375904 | 22974 | 2.67% |