当前时间：2026-05-06 23:31:10 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.25 | 4.30 | 0.05 | 1.18% | 4.16 | 4.30 | 416525 | 17666 | 3.42% |
| 2026-04-30 | 4.30 | 4.25 | -0.04 | -0.93% | 4.20 | 4.35 | 396592 | 16840 | 3.25% |
| 2026-04-29 | 4.20 | 4.29 | 0.09 | 2.14% | 4.17 | 4.33 | 558140 | 23888 | 4.58% |
| 2026-04-28 | 4.11 | 4.20 | 0.05 | 1.20% | 4.09 | 4.22 | 433096 | 18053 | 3.55% |
| 2026-04-27 | 4.00 | 4.15 | -0.02 | -0.48% | 3.89 | 4.16 | 517656 | 20904 | 4.25% |
| 2026-04-24 | 4.17 | 4.17 | -0.01 | -0.24% | 4.12 | 4.28 | 514796 | 21578 | 4.23% |
| 2026-04-23 | 4.13 | 4.18 | 0.03 | 0.72% | 4.10 | 4.20 | 441807 | 18408 | 3.63% |
| 2026-04-22 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.19 | 278516 | 11585 | 2.29% |
| 2026-04-21 | 4.14 | 4.18 | 0.01 | 0.24% | 4.11 | 4.20 | 380785 | 15828 | 3.13% |
| 2026-04-20 | 4.10 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 391610 | 16187 | 3.21% |
| 2026-04-17 | 4.16 | 4.09 | -0.08 | -1.92% | 4.08 | 4.17 | 328443 | 13475 | 2.70% |
| 2026-04-16 | 4.10 | 4.17 | 0.04 | 0.97% | 4.09 | 4.18 | 319313 | 13219 | 2.62% |
| 2026-04-15 | 4.20 | 4.13 | -0.08 | -1.90% | 4.11 | 4.20 | 353760 | 14624 | 2.90% |
| 2026-04-14 | 4.24 | 4.21 | -0.09 | -2.09% | 4.17 | 4.28 | 469130 | 19720 | 3.85% |
| 2026-04-13 | 4.27 | 4.30 | 0.10 | 2.38% | 4.19 | 4.33 | 632435 | 26963 | 5.19% |
| 2026-04-10 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.26 | 416029 | 17463 | 3.41% |
| 2026-04-09 | 4.27 | 4.22 | -0.07 | -1.63% | 4.19 | 4.34 | 468282 | 19838 | 3.84% |
| 2026-04-08 | 4.13 | 4.29 | 0.03 | 0.70% | 4.13 | 4.29 | 718997 | 30370 | 5.90% |
| 2026-04-07 | 4.14 | 4.26 | 0.06 | 1.43% | 4.06 | 4.29 | 598122 | 25101 | 4.91% |
| 2026-04-03 | 4.53 | 4.20 | -0.40 | -8.70% | 4.18 | 4.56 | 1007070 | 43026 | 8.27% |
| 2026-04-02 | 4.59 | 4.60 | 0.02 | 0.44% | 4.56 | 4.75 | 890279 | 41326 | 7.31% |
| 2026-04-01 | 4.72 | 4.58 | -0.24 | -4.98% | 4.56 | 4.82 | 1170683 | 54355 | 9.61% |
| 2026-03-31 | 5.27 | 4.82 | -0.50 | -9.40% | 4.81 | 5.34 | 1777415 | 89821 | 14.59% |
| 2026-03-30 | 5.30 | 5.32 | 0.15 | 2.90% | 5.26 | 5.69 | 2125800 | 116410 | 17.45% |
| 2026-03-27 | 5.29 | 5.17 | -0.17 | -3.18% | 5.14 | 5.54 | 1255353 | 65792 | 10.30% |
| 2026-03-26 | 5.50 | 5.34 | -0.18 | -3.26% | 5.23 | 5.55 | 1454634 | 78046 | 11.94% |
| 2026-03-25 | 5.08 | 5.52 | 0.23 | 4.35% | 4.84 | 5.61 | 2064706 | 109416 | 16.95% |
| 2026-03-24 | 5.15 | 5.29 | -0.14 | -2.58% | 4.99 | 5.34 | 1717082 | 89305 | 14.09% |
| 2026-03-23 | 5.10 | 5.43 | 0.34 | 6.68% | 5.00 | 5.60 | 2437240 | 127747 | 20.00% |
| 2026-03-20 | 4.75 | 5.09 | 0.25 | 5.17% | 4.68 | 5.32 | 2086487 | 106558 | 17.12% |
| 2026-03-19 | 5.09 | 4.84 | -0.08 | -1.63% | 4.81 | 5.13 | 1350405 | 67270 | 11.08% |
| 2026-03-18 | 5.17 | 4.92 | -0.31 | -5.93% | 4.88 | 5.26 | 1447990 | 72632 | 11.88% |
| 2026-03-17 | 5.09 | 5.23 | -0.05 | -0.95% | 5.08 | 5.41 | 1830622 | 95594 | 15.02% |
| 2026-03-16 | 5.72 | 5.28 | -0.37 | -6.55% | 5.15 | 5.85 | 2669847 | 145373 | 21.91% |
| 2026-03-13 | 5.65 | 5.65 | 0.51 | 9.92% | 5.65 | 5.65 | 715968 | 40452 | 5.88% |
| 2026-03-12 | 4.71 | 5.14 | 0.47 | 10.06% | 4.65 | 5.14 | 1376476 | 68212 | 11.30% |
| 2026-03-11 | 4.69 | 4.67 | -0.01 | -0.21% | 4.54 | 4.69 | 498140 | 22995 | 4.09% |
| 2026-03-10 | 4.59 | 4.68 | -0.14 | -2.90% | 4.59 | 4.82 | 611765 | 28796 | 5.02% |
| 2026-03-09 | 4.92 | 4.82 | 0.08 | 1.69% | 4.81 | 5.01 | 910223 | 44505 | 7.47% |
| 2026-03-06 | 4.69 | 4.74 | -0.04 | -0.84% | 4.59 | 4.77 | 503410 | 23562 | 4.13% |
| 2026-03-05 | 4.73 | 4.78 | 0.00 | 0.00% | 4.64 | 4.84 | 619916 | 29370 | 5.09% |
| 2026-03-04 | 4.82 | 4.78 | -0.12 | -2.45% | 4.58 | 4.85 | 826294 | 39174 | 6.78% |
| 2026-03-03 | 4.81 | 4.90 | 0.16 | 3.38% | 4.74 | 5.08 | 1460983 | 71645 | 11.99% |
| 2026-03-02 | 4.80 | 4.74 | -0.06 | -1.25% | 4.69 | 4.85 | 736941 | 35097 | 6.05% |
| 2026-02-27 | 4.56 | 4.80 | 0.25 | 5.49% | 4.53 | 4.82 | 939060 | 44233 | 7.71% |
| 2026-02-26 | 4.54 | 4.55 | 0.02 | 0.44% | 4.51 | 4.68 | 453798 | 20772 | 3.72% |
| 2026-02-25 | 4.46 | 4.53 | 0.06 | 1.34% | 4.43 | 4.58 | 499258 | 22589 | 4.10% |
| 2026-02-24 | 4.33 | 4.47 | 0.18 | 4.20% | 4.33 | 4.48 | 533975 | 23687 | 4.38% |
| 2026-02-13 | 4.34 | 4.29 | -0.07 | -1.61% | 4.29 | 4.40 | 293188 | 12714 | 2.41% |
| 2026-02-12 | 4.38 | 4.36 | -0.05 | -1.13% | 4.33 | 4.50 | 313226 | 13735 | 2.57% |
| 2026-02-11 | 4.36 | 4.41 | 0.02 | 0.46% | 4.31 | 4.45 | 359325 | 15756 | 2.95% |
| 2026-02-10 | 4.44 | 4.39 | -0.03 | -0.68% | 4.33 | 4.47 | 342456 | 15071 | 2.81% |
| 2026-02-09 | 4.37 | 4.42 | 0.10 | 2.31% | 4.33 | 4.47 | 449107 | 19802 | 3.69% |
| 2026-02-06 | 4.30 | 4.32 | -0.04 | -0.92% | 4.24 | 4.38 | 418412 | 18016 | 3.43% |
| 2026-02-05 | 4.45 | 4.36 | -0.22 | -4.80% | 4.36 | 4.46 | 630163 | 27683 | 5.17% |
| 2026-02-04 | 4.22 | 4.58 | 0.33 | 7.76% | 4.22 | 4.60 | 1146751 | 51148 | 9.41% |
| 2026-02-03 | 4.28 | 4.25 | -0.04 | -0.93% | 4.19 | 4.38 | 457565 | 19411 | 3.76% |
| 2026-02-02 | 4.48 | 4.29 | -0.25 | -5.51% | 4.22 | 4.53 | 744840 | 32113 | 6.11% |
| 2026-01-30 | 4.52 | 4.54 | 0.05 | 1.11% | 4.51 | 4.78 | 1147566 | 53130 | 9.42% |
| 2026-01-29 | 4.36 | 4.49 | 0.09 | 2.05% | 4.35 | 4.56 | 771175 | 34487 | 6.33% |
| 2026-01-28 | 4.27 | 4.40 | 0.15 | 3.53% | 4.24 | 4.46 | 636654 | 27800 | 5.23% |
| 2026-01-27 | 4.35 | 4.25 | -0.10 | -2.30% | 4.20 | 4.41 | 453619 | 19318 | 3.72% |
| 2026-01-26 | 4.38 | 4.35 | -0.22 | -4.81% | 4.31 | 4.42 | 728232 | 31747 | 5.98% |