当前时间：2026-05-08 11:43:22 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 | 4.91 | 4.91 | 0.02 | 0.41% | 4.88 | 4.93 | 126458 | 6197 | 2.39% |
| 2026-05-06 | 4.81 | 4.89 | 0.08 | 1.66% | 4.81 | 4.91 | 148629 | 7249 | 2.81% |
| 2026-04-30 | 4.79 | 4.81 | -0.01 | -0.21% | 4.77 | 4.84 | 107768 | 5183 | 2.04% |
| 2026-04-29 | 4.72 | 4.82 | 0.07 | 1.47% | 4.67 | 4.84 | 155028 | 7432 | 2.93% |
| 2026-04-28 | 4.79 | 4.75 | -0.09 | -1.86% | 4.73 | 4.82 | 112927 | 5384 | 2.14% |
| 2026-04-27 | 4.79 | 4.84 | 0.05 | 1.04% | 4.66 | 4.84 | 147133 | 6996 | 2.79% |
| 2026-04-24 | 4.77 | 4.79 | 0.02 | 0.42% | 4.70 | 4.82 | 122189 | 5801 | 2.31% |
| 2026-04-23 | 4.91 | 4.77 | -0.14 | -2.85% | 4.75 | 4.92 | 148190 | 7123 | 2.81% |
| 2026-04-22 | 4.92 | 4.91 | 0.00 | 0.00% | 4.83 | 4.92 | 98290 | 4797 | 1.86% |
| 2026-04-21 | 4.90 | 4.91 | 0.00 | 0.00% | 4.83 | 4.92 | 117960 | 5747 | 2.23% |
| 2026-04-20 | 4.86 | 4.91 | 0.04 | 0.82% | 4.84 | 4.91 | 81841 | 4001 | 1.55% |
| 2026-04-17 | 4.87 | 4.87 | -0.02 | -0.41% | 4.80 | 4.90 | 107531 | 5206 | 2.04% |
| 2026-04-16 | 4.80 | 4.89 | 0.09 | 1.88% | 4.80 | 4.91 | 123766 | 6010 | 2.34% |
| 2026-04-15 | 4.91 | 4.80 | -0.09 | -1.84% | 4.78 | 4.93 | 113723 | 5500 | 2.15% |
| 2026-04-14 | 4.89 | 4.89 | 0.03 | 0.62% | 4.83 | 4.89 | 83445 | 4057 | 1.58% |
| 2026-04-13 | 4.88 | 4.86 | -0.04 | -0.82% | 4.82 | 4.91 | 83429 | 4049 | 1.58% |
| 2026-04-10 | 4.84 | 4.90 | 0.09 | 1.87% | 4.83 | 4.93 | 111337 | 5456 | 2.11% |
| 2026-04-09 | 4.84 | 4.81 | -0.07 | -1.43% | 4.77 | 4.88 | 113183 | 5454 | 2.14% |
| 2026-04-08 | 4.80 | 4.88 | 0.18 | 3.83% | 4.77 | 4.89 | 139888 | 6756 | 2.65% |
| 2026-04-07 | 4.58 | 4.70 | 0.14 | 3.07% | 4.58 | 4.73 | 119829 | 5601 | 2.27% |
| 2026-04-03 | 4.77 | 4.56 | -0.18 | -3.80% | 4.55 | 4.79 | 122385 | 5656 | 2.32% |
| 2026-04-02 | 4.85 | 4.74 | -0.11 | -2.27% | 4.70 | 4.89 | 135558 | 6486 | 2.57% |
| 2026-04-01 | 4.87 | 4.85 | 0.07 | 1.46% | 4.79 | 4.88 | 99816 | 4819 | 1.89% |
| 2026-03-31 | 4.87 | 4.78 | -0.09 | -1.85% | 4.78 | 4.94 | 117024 | 5673 | 2.22% |
| 2026-03-30 | 4.79 | 4.87 | 0.00 | 0.00% | 4.76 | 4.87 | 102472 | 4947 | 1.94% |
| 2026-03-27 | 4.74 | 4.87 | 0.08 | 1.67% | 4.70 | 4.87 | 112371 | 5419 | 2.13% |
| 2026-03-26 | 4.87 | 4.79 | -0.08 | -1.64% | 4.75 | 4.93 | 142437 | 6870 | 2.70% |
| 2026-03-25 | 4.85 | 4.87 | 0.04 | 0.83% | 4.85 | 4.93 | 145598 | 7120 | 2.76% |
| 2026-03-24 | 4.80 | 4.83 | 0.18 | 3.87% | 4.65 | 4.84 | 183134 | 8700 | 3.47% |
| 2026-03-23 | 4.86 | 4.65 | -0.31 | -6.25% | 4.61 | 4.96 | 236808 | 11350 | 4.48% |
| 2026-03-20 | 5.22 | 4.96 | -0.22 | -4.25% | 4.95 | 5.23 | 207065 | 10485 | 3.92% |
| 2026-03-19 | 5.26 | 5.18 | -0.16 | -3.00% | 5.16 | 5.30 | 152063 | 7934 | 2.88% |
| 2026-03-18 | 5.26 | 5.34 | 0.10 | 1.91% | 5.24 | 5.35 | 102748 | 5439 | 1.95% |
| 2026-03-17 | 5.44 | 5.24 | -0.18 | -3.32% | 5.23 | 5.46 | 168859 | 9015 | 3.20% |
| 2026-03-16 | 5.38 | 5.42 | 0.04 | 0.74% | 5.33 | 5.43 | 141518 | 7611 | 2.78% |
| 2026-03-13 | 5.44 | 5.38 | -0.07 | -1.28% | 5.37 | 5.51 | 161111 | 8763 | 3.16% |
| 2026-03-12 | 5.55 | 5.45 | -0.12 | -2.15% | 5.43 | 5.57 | 178973 | 9828 | 3.51% |
| 2026-03-11 | 5.63 | 5.57 | -0.02 | -0.36% | 5.53 | 5.65 | 165335 | 9221 | 3.24% |
| 2026-03-10 | 5.58 | 5.59 | 0.09 | 1.64% | 5.57 | 5.65 | 175713 | 9839 | 3.45% |
| 2026-03-09 | 5.51 | 5.50 | -0.08 | -1.43% | 5.37 | 5.53 | 195345 | 10628 | 3.83% |
| 2026-03-06 | 5.53 | 5.58 | 0.03 | 0.54% | 5.50 | 5.61 | 147173 | 8209 | 2.89% |
| 2026-03-05 | 5.52 | 5.55 | 0.14 | 2.59% | 5.51 | 5.66 | 241435 | 13506 | 4.74% |
| 2026-03-04 | 5.35 | 5.41 | 0.03 | 0.56% | 5.32 | 5.49 | 194353 | 10520 | 3.81% |
| 2026-03-03 | 5.69 | 5.38 | -0.30 | -5.28% | 5.36 | 5.70 | 328177 | 18134 | 6.44% |
| 2026-03-02 | 5.78 | 5.68 | -0.24 | -4.05% | 5.64 | 5.88 | 324663 | 18576 | 6.37% |
| 2026-02-27 | 6.00 | 5.92 | -0.07 | -1.17% | 5.89 | 6.10 | 315113 | 18714 | 6.18% |
| 2026-02-26 | 5.99 | 5.99 | 0.03 | 0.50% | 5.94 | 6.08 | 325121 | 19485 | 6.38% |
| 2026-02-25 | 6.13 | 5.96 | -0.16 | -2.61% | 5.92 | 6.14 | 453104 | 27253 | 8.89% |
| 2026-02-24 | 5.90 | 6.12 | 0.26 | 4.44% | 5.89 | 6.25 | 565266 | 34443 | 11.09% |
| 2026-02-13 | 5.75 | 5.86 | 0.11 | 1.91% | 5.72 | 5.88 | 342307 | 20007 | 6.72% |
| 2026-02-12 | 5.72 | 5.75 | 0.03 | 0.52% | 5.68 | 5.83 | 243740 | 14059 | 4.78% |
| 2026-02-11 | 5.76 | 5.72 | -0.04 | -0.69% | 5.70 | 5.92 | 255553 | 14794 | 5.02% |
| 2026-02-10 | 5.81 | 5.76 | -0.07 | -1.20% | 5.72 | 5.86 | 278245 | 16091 | 5.46% |
| 2026-02-09 | 5.78 | 5.83 | 0.10 | 1.75% | 5.72 | 5.89 | 403190 | 23457 | 7.91% |
| 2026-02-06 | 5.57 | 5.73 | 0.13 | 2.32% | 5.52 | 5.78 | 407028 | 23198 | 7.99% |
| 2026-02-05 | 5.67 | 5.60 | -0.07 | -1.23% | 5.59 | 5.70 | 238326 | 13416 | 4.68% |
| 2026-02-04 | 5.60 | 5.67 | 0.03 | 0.53% | 5.56 | 5.73 | 320336 | 18154 | 6.29% |
| 2026-02-03 | 5.67 | 5.64 | 0.07 | 1.26% | 5.56 | 5.70 | 332293 | 18611 | 6.52% |
| 2026-02-02 | 5.52 | 5.57 | 0.03 | 0.54% | 5.47 | 5.74 | 580371 | 32568 | 11.39% |
| 2026-01-30 | 5.40 | 5.54 | 0.12 | 2.21% | 5.17 | 5.65 | 612043 | 33120 | 12.01% |
| 2026-01-29 | 5.66 | 5.42 | -0.23 | -4.07% | 5.39 | 5.70 | 588237 | 32532 | 11.54% |
| 2026-01-28 | 5.24 | 5.65 | 0.40 | 7.62% | 5.24 | 5.86 | 1021570 | 57848 | 20.05% |