当前时间：2026-05-07 07:34:14 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 | 4.45 | 4.43 | 0.02 | 0.45% | 4.40 | 4.49 | 291054 | 12943 | 1.91% |
| 2026-04-30 | 4.40 | 4.41 | 0.00 | 0.00% | 4.36 | 4.45 | 200996 | 8877 | 1.32% |
| 2026-04-29 | 4.26 | 4.41 | 0.07 | 1.61% | 4.26 | 4.48 | 301310 | 13301 | 1.97% |
| 2026-04-28 | 4.36 | 4.34 | -0.02 | -0.46% | 4.30 | 4.40 | 212805 | 9243 | 1.39% |
| 2026-04-27 | 4.26 | 4.36 | 0.08 | 1.87% | 4.22 | 4.37 | 231986 | 9995 | 1.52% |
| 2026-04-24 | 4.30 | 4.28 | -0.07 | -1.61% | 4.23 | 4.33 | 220681 | 9427 | 1.45% |
| 2026-04-23 | 4.34 | 4.35 | 0.00 | 0.00% | 4.31 | 4.48 | 297369 | 13004 | 1.95% |
| 2026-04-22 | 4.31 | 4.35 | 0.04 | 0.93% | 4.24 | 4.35 | 249985 | 10748 | 1.64% |
| 2026-04-21 | 4.41 | 4.31 | -0.10 | -2.27% | 4.28 | 4.41 | 346137 | 14960 | 2.27% |
| 2026-04-20 | 4.46 | 4.41 | -0.07 | -1.56% | 4.36 | 4.48 | 405683 | 17876 | 2.66% |
| 2026-04-17 | 4.59 | 4.48 | -0.13 | -2.82% | 4.46 | 4.60 | 337896 | 15194 | 2.21% |
| 2026-04-16 | 4.59 | 4.61 | 0.04 | 0.88% | 4.55 | 4.64 | 228125 | 10484 | 1.49% |
| 2026-04-15 | 4.68 | 4.57 | -0.11 | -2.35% | 4.53 | 4.72 | 365714 | 16777 | 2.40% |
| 2026-04-14 | 4.68 | 4.68 | 0.03 | 0.65% | 4.62 | 4.74 | 190331 | 8892 | 1.25% |
| 2026-04-13 | 4.65 | 4.65 | -0.05 | -1.06% | 4.63 | 4.69 | 189525 | 8827 | 1.24% |
| 2026-04-10 | 4.70 | 4.70 | 0.01 | 0.21% | 4.69 | 4.78 | 187688 | 8871 | 1.23% |
| 2026-04-09 | 4.80 | 4.69 | -0.16 | -3.30% | 4.67 | 4.81 | 287362 | 13569 | 1.88% |
| 2026-04-08 | 4.74 | 4.85 | 0.22 | 4.75% | 4.70 | 4.86 | 306410 | 14708 | 2.01% |
| 2026-04-07 | 4.61 | 4.63 | 0.03 | 0.65% | 4.59 | 4.67 | 127108 | 5888 | 0.83% |
| 2026-04-03 | 4.81 | 4.60 | -0.20 | -4.17% | 4.59 | 4.85 | 245977 | 11464 | 1.61% |
| 2026-04-02 | 4.74 | 4.80 | 0.06 | 1.27% | 4.70 | 4.94 | 410124 | 19825 | 2.69% |
| 2026-04-01 | 4.78 | 4.74 | 0.04 | 0.85% | 4.68 | 4.82 | 187553 | 8881 | 1.23% |
| 2026-03-31 | 4.80 | 4.70 | -0.10 | -2.08% | 4.69 | 4.88 | 199089 | 9514 | 1.30% |
| 2026-03-30 | 4.60 | 4.80 | 0.13 | 2.78% | 4.59 | 4.80 | 285032 | 13483 | 1.87% |
| 2026-03-27 | 4.53 | 4.67 | 0.10 | 2.19% | 4.45 | 4.68 | 247500 | 11400 | 1.62% |
| 2026-03-26 | 4.61 | 4.57 | -0.06 | -1.30% | 4.57 | 4.80 | 366501 | 17164 | 2.40% |
| 2026-03-25 | 4.61 | 4.63 | 0.04 | 0.87% | 4.61 | 4.67 | 221907 | 10304 | 1.45% |
| 2026-03-24 | 4.55 | 4.59 | 0.14 | 3.15% | 4.45 | 4.60 | 250663 | 11350 | 1.64% |
| 2026-03-23 | 4.68 | 4.45 | -0.31 | -6.51% | 4.40 | 4.68 | 339618 | 15448 | 2.22% |
| 2026-03-20 | 4.95 | 4.76 | -0.17 | -3.45% | 4.76 | 4.98 | 251736 | 12171 | 1.65% |
| 2026-03-19 | 4.97 | 4.93 | -0.11 | -2.18% | 4.91 | 5.01 | 200133 | 9923 | 1.31% |
| 2026-03-18 | 4.98 | 5.04 | 0.08 | 1.61% | 4.95 | 5.05 | 179810 | 8978 | 1.18% |
| 2026-03-17 | 5.06 | 4.96 | -0.09 | -1.78% | 4.96 | 5.09 | 250627 | 12605 | 1.64% |
| 2026-03-16 | 5.01 | 5.05 | 0.07 | 1.41% | 4.98 | 5.07 | 261203 | 13129 | 1.71% |
| 2026-03-13 | 5.05 | 4.98 | -0.08 | -1.58% | 4.98 | 5.07 | 209404 | 10515 | 1.37% |
| 2026-03-12 | 5.05 | 5.06 | 0.00 | 0.00% | 5.03 | 5.11 | 182450 | 9245 | 1.20% |
| 2026-03-11 | 5.12 | 5.06 | -0.08 | -1.56% | 5.05 | 5.14 | 227076 | 11544 | 1.49% |
| 2026-03-10 | 5.15 | 5.14 | 0.04 | 0.78% | 5.08 | 5.23 | 287309 | 14782 | 1.88% |
| 2026-03-09 | 5.00 | 5.10 | 0.02 | 0.39% | 4.96 | 5.12 | 298204 | 14990 | 1.95% |
| 2026-03-06 | 4.95 | 5.08 | 0.08 | 1.60% | 4.95 | 5.09 | 249746 | 12625 | 1.64% |
| 2026-03-05 | 5.08 | 5.00 | 0.06 | 1.21% | 4.99 | 5.11 | 354226 | 17846 | 2.32% |
| 2026-03-04 | 4.90 | 4.94 | -0.03 | -0.60% | 4.88 | 4.99 | 262720 | 12979 | 1.72% |
| 2026-03-03 | 5.14 | 4.97 | -0.17 | -3.31% | 4.96 | 5.19 | 406885 | 20571 | 2.67% |
| 2026-03-02 | 5.32 | 5.14 | -0.27 | -4.99% | 5.10 | 5.34 | 502456 | 26053 | 3.29% |
| 2026-02-27 | 5.32 | 5.41 | 0.09 | 1.69% | 5.29 | 5.46 | 362811 | 19563 | 2.38% |
| 2026-02-26 | 5.43 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 382391 | 20450 | 2.50% |
| 2026-02-25 | 5.43 | 5.43 | 0.02 | 0.37% | 5.41 | 5.54 | 362603 | 19837 | 2.38% |
| 2026-02-24 | 5.61 | 5.41 | -0.07 | -1.28% | 5.40 | 5.64 | 338417 | 18432 | 2.22% |
| 2026-02-13 | 5.53 | 5.48 | -0.09 | -1.62% | 5.48 | 5.64 | 312307 | 17320 | 2.05% |
| 2026-02-12 | 5.52 | 5.57 | 0.03 | 0.54% | 5.47 | 5.61 | 337890 | 18740 | 2.21% |
| 2026-02-11 | 5.62 | 5.54 | -0.04 | -0.72% | 5.52 | 5.67 | 357656 | 19950 | 2.34% |
| 2026-02-10 | 5.58 | 5.58 | 0.07 | 1.27% | 5.50 | 5.68 | 581183 | 32548 | 3.81% |
| 2026-02-09 | 5.37 | 5.51 | 0.17 | 3.18% | 5.37 | 5.54 | 501654 | 27479 | 3.29% |
| 2026-02-06 | 5.30 | 5.34 | -0.02 | -0.37% | 5.25 | 5.40 | 288353 | 15409 | 1.89% |
| 2026-02-05 | 5.33 | 5.36 | -0.02 | -0.37% | 5.31 | 5.42 | 270198 | 14493 | 1.77% |
| 2026-02-04 | 5.39 | 5.38 | -0.05 | -0.92% | 5.29 | 5.42 | 368567 | 19686 | 2.41% |
| 2026-02-03 | 5.34 | 5.43 | 0.11 | 2.07% | 5.29 | 5.43 | 401939 | 21519 | 2.63% |
| 2026-02-02 | 5.27 | 5.32 | -0.10 | -1.85% | 5.21 | 5.36 | 537696 | 28413 | 3.52% |
| 2026-01-30 | 5.67 | 5.42 | -0.21 | -3.73% | 5.36 | 5.67 | 744575 | 40619 | 4.88% |
| 2026-01-29 | 5.55 | 5.63 | 0.06 | 1.08% | 5.42 | 5.78 | 829574 | 46862 | 5.43% |
| 2026-01-28 | 5.59 | 5.57 | -0.04 | -0.71% | 5.50 | 5.67 | 398937 | 22203 | 2.61% |
| 2026-01-27 | 5.59 | 5.61 | 0.01 | 0.18% | 5.45 | 5.63 | 461289 | 25509 | 3.02% |