当前时间：2026-05-06 16:13:46 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.35 | 4.32 | -0.04 | -0.92% | 4.26 | 4.40 | 2547312 | 110394 | 1.50% |
| 2026-04-29 | 4.30 | 4.36 | 0.04 | 0.93% | 4.27 | 4.37 | 1177820 | 51090 | 0.69% |
| 2026-04-28 | 4.33 | 4.32 | -0.04 | -0.92% | 4.28 | 4.35 | 1318960 | 56829 | 0.77% |
| 2026-04-27 | 4.38 | 4.36 | -0.06 | -1.36% | 4.29 | 4.40 | 1418087 | 61523 | 0.83% |
| 2026-04-24 | 4.41 | 4.42 | -0.04 | -0.90% | 4.39 | 4.47 | 1238335 | 54724 | 0.73% |
| 2026-04-23 | 4.55 | 4.46 | -0.13 | -2.83% | 4.41 | 4.56 | 1787096 | 79987 | 1.05% |
| 2026-04-22 | 4.58 | 4.59 | -0.04 | -0.86% | 4.53 | 4.64 | 1497930 | 68744 | 0.88% |
| 2026-04-21 | 4.52 | 4.63 | 0.04 | 0.87% | 4.51 | 4.67 | 2217707 | 102283 | 1.30% |
| 2026-04-20 | 4.41 | 4.59 | 0.18 | 4.08% | 4.39 | 4.62 | 3432204 | 155264 | 2.02% |
| 2026-04-17 | 4.40 | 4.41 | -0.01 | -0.23% | 4.36 | 4.43 | 1827157 | 80243 | 1.07% |
| 2026-04-16 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.50 | 2135054 | 94662 | 1.25% |
| 2026-04-15 | 4.54 | 4.42 | 0.00 | 0.00% | 4.39 | 4.62 | 3083431 | 139021 | 1.81% |
| 2026-04-14 | 4.49 | 4.42 | 0.00 | 0.00% | 4.33 | 4.53 | 2065043 | 90802 | 1.21% |
| 2026-04-13 | 4.34 | 4.42 | -0.03 | -0.67% | 4.33 | 4.43 | 1603796 | 70261 | 0.94% |
| 2026-04-10 | 4.64 | 4.45 | -0.16 | -3.47% | 4.44 | 4.73 | 2573744 | 116104 | 1.51% |
| 2026-04-09 | 4.53 | 4.61 | -0.05 | -1.07% | 4.53 | 4.71 | 2836450 | 130782 | 1.67% |
| 2026-04-08 | 4.58 | 4.66 | 0.42 | 9.91% | 4.57 | 4.66 | 2341324 | 108736 | 1.38% |
| 2026-04-07 | 4.25 | 4.24 | -0.05 | -1.17% | 4.19 | 4.28 | 1128821 | 47787 | 0.66% |
| 2026-04-03 | 4.34 | 4.29 | -0.08 | -1.83% | 4.23 | 4.36 | 1566755 | 67057 | 0.92% |
| 2026-04-02 | 4.46 | 4.37 | -0.17 | -3.74% | 4.28 | 4.49 | 2401009 | 104397 | 1.41% |
| 2026-04-01 | 4.45 | 4.54 | 0.29 | 6.82% | 4.37 | 4.60 | 3088514 | 139116 | 1.81% |
| 2026-03-31 | 4.35 | 4.25 | -0.10 | -2.30% | 4.25 | 4.43 | 1558214 | 67375 | 0.92% |
| 2026-03-30 | 4.23 | 4.35 | 0.00 | 0.00% | 4.19 | 4.39 | 1761071 | 75641 | 1.03% |
| 2026-03-27 | 4.27 | 4.35 | 0.04 | 0.93% | 4.26 | 4.43 | 1672322 | 73019 | 0.98% |
| 2026-03-26 | 4.34 | 4.31 | -0.07 | -1.60% | 4.27 | 4.49 | 2357179 | 103019 | 1.38% |
| 2026-03-25 | 4.33 | 4.38 | 0.20 | 4.78% | 4.31 | 4.45 | 3304001 | 144182 | 1.94% |
| 2026-03-24 | 4.16 | 4.18 | 0.15 | 3.72% | 4.11 | 4.24 | 2755932 | 115082 | 1.62% |
| 2026-03-23 | 4.24 | 4.03 | -0.30 | -6.93% | 4.02 | 4.26 | 3190341 | 131768 | 1.87% |
| 2026-03-20 | 4.48 | 4.33 | -0.08 | -1.81% | 4.31 | 4.54 | 1882072 | 83043 | 1.11% |
| 2026-03-19 | 4.60 | 4.41 | -0.27 | -5.77% | 4.39 | 4.60 | 2720284 | 121926 | 1.60% |
| 2026-03-18 | 4.79 | 4.68 | -0.06 | -1.27% | 4.64 | 4.81 | 1997027 | 93745 | 1.17% |
| 2026-03-17 | 4.67 | 4.74 | 0.06 | 1.28% | 4.66 | 4.88 | 3760162 | 180771 | 2.21% |
| 2026-03-16 | 4.70 | 4.68 | -0.02 | -0.43% | 4.55 | 4.74 | 2780992 | 128780 | 1.63% |
| 2026-03-13 | 4.66 | 4.70 | 0.01 | 0.21% | 4.60 | 4.75 | 2209884 | 103888 | 1.30% |
| 2026-03-12 | 4.68 | 4.69 | -0.07 | -1.47% | 4.62 | 4.76 | 2151443 | 100796 | 1.26% |
| 2026-03-11 | 4.93 | 4.76 | -0.10 | -2.06% | 4.70 | 4.93 | 2343145 | 111831 | 1.38% |
| 2026-03-10 | 5.03 | 4.86 | 0.03 | 0.62% | 4.84 | 5.09 | 2972594 | 146877 | 1.75% |
| 2026-03-09 | 4.87 | 4.83 | -0.29 | -5.66% | 4.62 | 4.88 | 4898211 | 232582 | 2.88% |
| 2026-03-06 | 5.06 | 5.12 | 0.03 | 0.59% | 4.92 | 5.15 | 1957718 | 99322 | 1.15% |
| 2026-03-05 | 5.28 | 5.09 | -0.14 | -2.68% | 5.03 | 5.31 | 1759382 | 90255 | 1.03% |
| 2026-03-04 | 5.34 | 5.23 | -0.19 | -3.51% | 5.20 | 5.47 | 1583742 | 83886 | 0.93% |
| 2026-03-03 | 5.48 | 5.42 | -0.13 | -2.34% | 5.28 | 5.55 | 2229453 | 120572 | 1.31% |
| 2026-03-02 | 5.41 | 5.55 | -0.18 | -3.14% | 5.26 | 5.63 | 3502386 | 191634 | 2.06% |
| 2026-02-27 | 5.87 | 5.73 | -0.12 | -2.05% | 5.67 | 5.95 | 1203291 | 69196 | 0.71% |
| 2026-02-26 | 5.78 | 5.85 | 0.09 | 1.56% | 5.77 | 5.98 | 1341075 | 78656 | 0.79% |
| 2026-02-25 | 5.79 | 5.76 | -0.04 | -0.69% | 5.71 | 5.90 | 1496338 | 86625 | 0.88% |
| 2026-02-24 | 5.92 | 5.80 | -0.13 | -2.19% | 5.72 | 5.92 | 1265923 | 73585 | 0.74% |
| 2026-02-13 | 6.04 | 5.93 | -0.07 | -1.17% | 5.89 | 6.05 | 847280 | 50485 | 0.50% |
| 2026-02-12 | 6.23 | 6.00 | -0.19 | -3.07% | 5.95 | 6.23 | 1513864 | 91887 | 0.89% |
| 2026-02-11 | 6.32 | 6.19 | -0.13 | -2.06% | 6.14 | 6.35 | 1408148 | 88055 | 0.83% |
| 2026-02-10 | 6.40 | 6.32 | -0.07 | -1.10% | 6.12 | 6.40 | 1625460 | 101574 | 0.95% |
| 2026-02-09 | 6.30 | 6.39 | 0.09 | 1.43% | 6.22 | 6.46 | 1748848 | 111326 | 1.03% |
| 2026-02-06 | 6.31 | 6.30 | -0.07 | -1.10% | 6.23 | 6.40 | 1611606 | 101474 | 0.95% |
| 2026-02-05 | 6.25 | 6.37 | 0.09 | 1.43% | 6.21 | 6.41 | 2494555 | 158149 | 1.47% |
| 2026-02-04 | 5.73 | 6.28 | 0.57 | 9.98% | 5.71 | 6.28 | 2417748 | 147776 | 1.42% |
| 2026-02-03 | 5.51 | 5.71 | 0.23 | 4.20% | 5.49 | 5.74 | 1997651 | 112407 | 1.17% |
| 2026-02-02 | 5.45 | 5.48 | 0.04 | 0.74% | 5.40 | 5.67 | 1942850 | 108165 | 1.14% |
| 2026-01-30 | 5.41 | 5.44 | 0.04 | 0.74% | 5.36 | 5.49 | 1446824 | 78741 | 0.85% |
| 2026-01-29 | 5.41 | 5.40 | -0.04 | -0.74% | 5.30 | 5.43 | 1881120 | 100946 | 1.10% |
| 2026-01-28 | 5.82 | 5.44 | -0.34 | -5.88% | 5.40 | 5.82 | 2833544 | 157066 | 1.66% |
| 2026-01-27 | 5.84 | 5.78 | -0.03 | -0.52% | 5.74 | 5.92 | 1277800 | 74290 | 0.75% |
| 2026-01-26 | 5.89 | 5.81 | -0.07 | -1.19% | 5.77 | 6.06 | 2620342 | 153590 | 1.54% |