当前时间：2026-05-07 16:02:46 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 | 4.56 | 5.08 | 0.46 | 9.96% | 4.50 | 5.08 | 451168 | 22129 | 6.02% |
| 2026-04-30 | 4.65 | 4.62 | 0.02 | 0.43% | 4.51 | 4.78 | 610959 | 28434 | 8.15% |
| 2026-04-28 | 4.74 | 4.60 | -0.17 | -3.56% | 4.57 | 4.78 | 206565 | 9591 | 2.75% |
| 2026-04-27 | 4.78 | 4.77 | -0.01 | -0.21% | 4.73 | 4.92 | 240956 | 11588 | 3.21% |
| 2026-04-24 | 4.62 | 4.78 | 0.17 | 3.69% | 4.59 | 4.80 | 288252 | 13607 | 3.84% |
| 2026-04-23 | 4.62 | 4.61 | -0.01 | -0.22% | 4.52 | 4.62 | 162199 | 7413 | 2.16% |
| 2026-04-22 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.67 | 119685 | 5530 | 1.60% |
| 2026-04-21 | 4.66 | 4.62 | -0.05 | -1.07% | 4.58 | 4.67 | 124597 | 5742 | 1.66% |
| 2026-04-20 | 4.64 | 4.67 | 0.00 | 0.00% | 4.55 | 4.69 | 173574 | 8035 | 2.31% |
| 2026-04-17 | 4.71 | 4.67 | -0.04 | -0.85% | 4.63 | 4.71 | 140556 | 6549 | 1.87% |
| 2026-04-16 | 4.58 | 4.71 | 0.12 | 2.61% | 4.58 | 4.74 | 169592 | 7918 | 2.26% |
| 2026-04-15 | 4.64 | 4.59 | -0.04 | -0.86% | 4.57 | 4.68 | 151487 | 6993 | 2.02% |
| 2026-04-14 | 4.53 | 4.63 | 0.10 | 2.21% | 4.50 | 4.64 | 186067 | 8496 | 2.48% |
| 2026-04-13 | 4.51 | 4.53 | 0.03 | 0.67% | 4.46 | 4.60 | 182296 | 8290 | 2.43% |
| 2026-04-10 | 4.43 | 4.50 | 0.09 | 2.04% | 4.42 | 4.56 | 198449 | 8938 | 2.65% |
| 2026-04-09 | 4.32 | 4.41 | 0.05 | 1.15% | 4.30 | 4.50 | 210578 | 9232 | 2.81% |
| 2026-04-08 | 4.39 | 4.36 | 0.08 | 1.87% | 4.29 | 4.43 | 254740 | 11062 | 3.40% |
| 2026-04-07 | 4.15 | 4.28 | 0.10 | 2.39% | 4.15 | 4.29 | 143159 | 6064 | 1.91% |
| 2026-04-03 | 4.30 | 4.18 | -0.11 | -2.56% | 4.16 | 4.33 | 122411 | 5162 | 1.63% |
| 2026-04-02 | 4.35 | 4.29 | -0.07 | -1.61% | 4.28 | 4.39 | 131104 | 5697 | 1.75% |
| 2026-04-01 | 4.36 | 4.36 | 0.05 | 1.16% | 4.33 | 4.38 | 110212 | 4797 | 1.47% |
| 2026-03-31 | 4.35 | 4.31 | -0.05 | -1.15% | 4.31 | 4.42 | 123814 | 5398 | 1.65% |
| 2026-03-30 | 4.31 | 4.36 | 0.00 | 0.00% | 4.26 | 4.39 | 147294 | 6372 | 1.96% |
| 2026-03-27 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.43 | 135363 | 5905 | 1.80% |
| 2026-03-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.42 | 182130 | 7917 | 2.43% |
| 2026-03-25 | 4.21 | 4.30 | 0.15 | 3.61% | 4.21 | 4.35 | 220027 | 9406 | 2.93% |
| 2026-03-24 | 4.22 | 4.15 | -0.05 | -1.19% | 3.99 | 4.23 | 318754 | 12961 | 4.25% |
| 2026-03-23 | 4.31 | 4.20 | -0.22 | -4.98% | 4.20 | 4.34 | 238171 | 10066 | 3.18% |
| 2026-03-20 | 4.51 | 4.42 | -0.07 | -1.56% | 4.35 | 4.54 | 200605 | 8901 | 2.67% |
| 2026-03-19 | 4.53 | 4.49 | -0.09 | -1.97% | 4.44 | 4.60 | 157255 | 7115 | 2.10% |
| 2026-03-18 | 4.49 | 4.58 | 0.11 | 2.46% | 4.46 | 4.58 | 136832 | 6179 | 1.82% |
| 2026-03-17 | 4.60 | 4.47 | -0.12 | -2.61% | 4.47 | 4.62 | 129687 | 5889 | 1.73% |
| 2026-03-16 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.63 | 108902 | 4993 | 1.45% |
| 2026-03-13 | 4.61 | 4.57 | -0.05 | -1.08% | 4.55 | 4.65 | 153363 | 7040 | 2.04% |
| 2026-03-12 | 4.72 | 4.62 | -0.10 | -2.12% | 4.60 | 4.75 | 154988 | 7202 | 2.07% |
| 2026-03-11 | 4.73 | 4.72 | -0.03 | -0.63% | 4.65 | 4.79 | 154152 | 7263 | 2.06% |
| 2026-03-10 | 4.70 | 4.75 | 0.04 | 0.85% | 4.70 | 4.84 | 153007 | 7277 | 2.04% |
| 2026-03-09 | 4.65 | 4.71 | 0.01 | 0.21% | 4.53 | 4.73 | 207455 | 9605 | 2.77% |
| 2026-03-06 | 4.61 | 4.70 | 0.04 | 0.86% | 4.60 | 4.71 | 178681 | 8319 | 2.38% |
| 2026-03-05 | 4.51 | 4.66 | 0.19 | 4.25% | 4.50 | 4.69 | 271539 | 12574 | 3.62% |
| 2026-03-04 | 4.39 | 4.47 | 0.03 | 0.68% | 4.37 | 4.52 | 145280 | 6487 | 1.94% |
| 2026-03-03 | 4.52 | 4.44 | -0.09 | -1.99% | 4.42 | 4.57 | 206891 | 9293 | 2.76% |
| 2026-03-02 | 4.45 | 4.53 | 0.02 | 0.44% | 4.44 | 4.66 | 224483 | 10190 | 2.99% |
| 2026-02-27 | 4.42 | 4.51 | 0.09 | 2.04% | 4.39 | 4.51 | 122662 | 5462 | 1.64% |
| 2026-02-26 | 4.46 | 4.42 | -0.04 | -0.90% | 4.39 | 4.47 | 112444 | 4972 | 1.50% |
| 2026-02-25 | 4.44 | 4.46 | 0.02 | 0.45% | 4.41 | 4.49 | 133122 | 5927 | 1.77% |
| 2026-02-24 | 4.40 | 4.44 | 0.09 | 2.07% | 4.34 | 4.45 | 110379 | 4862 | 1.47% |
| 2026-02-13 | 4.28 | 4.35 | 0.06 | 1.40% | 4.27 | 4.37 | 113607 | 4920 | 1.51% |
| 2026-02-12 | 4.26 | 4.29 | 0.03 | 0.70% | 4.25 | 4.35 | 133798 | 5758 | 1.78% |
| 2026-02-11 | 4.27 | 4.26 | -0.02 | -0.47% | 4.26 | 4.31 | 106782 | 4573 | 1.42% |
| 2026-02-10 | 4.34 | 4.28 | -0.06 | -1.38% | 4.26 | 4.36 | 121214 | 5232 | 1.62% |
| 2026-02-09 | 4.30 | 4.34 | 0.04 | 0.93% | 4.29 | 4.37 | 131735 | 5695 | 1.76% |
| 2026-02-06 | 4.29 | 4.30 | 0.00 | 0.00% | 4.26 | 4.33 | 90089 | 3877 | 1.20% |
| 2026-02-05 | 4.32 | 4.30 | -0.02 | -0.46% | 4.29 | 4.33 | 76434 | 3294 | 1.02% |
| 2026-02-04 | 4.29 | 4.32 | 0.02 | 0.47% | 4.28 | 4.35 | 100898 | 4353 | 1.35% |
| 2026-02-03 | 4.22 | 4.30 | 0.10 | 2.38% | 4.22 | 4.30 | 124517 | 5311 | 1.66% |
| 2026-02-02 | 4.20 | 4.20 | -0.02 | -0.47% | 4.20 | 4.31 | 133113 | 5665 | 1.77% |
| 2026-01-30 | 4.16 | 4.22 | 0.04 | 0.96% | 4.15 | 4.25 | 144751 | 6078 | 1.93% |
| 2026-01-29 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.28 | 174608 | 7378 | 2.33% |
| 2026-01-28 | 4.33 | 4.19 | -0.22 | -4.99% | 4.19 | 4.39 | 448836 | 19041 | 5.98% |
| 2026-01-27 | 4.36 | 4.41 | 0.03 | 0.68% | 4.30 | 4.42 | 158306 | 6908 | 2.11% |