当前时间：2026-06-01 02:10:08 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 4.60 | 4.43 | -0.17 | -3.70% | 4.41 | 4.66 | 687438 | 31014 | 1.84% |
| 2026-05-28 | 4.56 | 4.60 | 0.01 | 0.22% | 4.50 | 4.65 | 616083 | 28176 | 1.65% |
| 2026-05-27 | 4.57 | 4.59 | 0.05 | 1.10% | 4.53 | 4.68 | 1016172 | 46660 | 2.72% |
| 2026-05-26 | 4.38 | 4.54 | 0.12 | 2.71% | 4.29 | 4.54 | 817616 | 36429 | 2.19% |
| 2026-05-25 | 4.47 | 4.42 | -0.03 | -0.67% | 4.37 | 4.55 | 495812 | 22007 | 1.33% |
| 2026-05-22 | 4.27 | 4.45 | 0.20 | 4.71% | 4.23 | 4.47 | 729233 | 31955 | 1.95% |
| 2026-05-21 | 4.40 | 4.25 | -0.15 | -3.41% | 4.22 | 4.48 | 604057 | 26223 | 1.62% |
| 2026-05-20 | 4.40 | 4.40 | -0.02 | -0.45% | 4.34 | 4.46 | 433341 | 19063 | 1.16% |
| 2026-05-19 | 4.35 | 4.42 | 0.07 | 1.61% | 4.29 | 4.43 | 512623 | 22365 | 1.37% |
| 2026-05-18 | 4.25 | 4.35 | 0.10 | 2.35% | 4.18 | 4.36 | 570272 | 24528 | 1.53% |
| 2026-05-15 | 4.36 | 4.25 | -0.13 | -2.97% | 4.22 | 4.38 | 627271 | 26932 | 1.68% |
| 2026-05-14 | 4.45 | 4.38 | -0.08 | -1.79% | 4.37 | 4.46 | 473714 | 20902 | 1.27% |
| 2026-05-13 | 4.36 | 4.46 | 0.09 | 2.06% | 4.34 | 4.51 | 678159 | 30142 | 1.82% |
| 2026-05-12 | 4.46 | 4.37 | -0.08 | -1.80% | 4.34 | 4.47 | 691087 | 30352 | 1.85% |
| 2026-05-11 | 4.45 | 4.45 | 0.02 | 0.45% | 4.42 | 4.57 | 857246 | 38321 | 2.30% |
| 2026-05-08 | 4.47 | 4.43 | -0.05 | -1.12% | 4.38 | 4.49 | 596913 | 26474 | 1.60% |
| 2026-05-07 | 4.49 | 4.48 | 0.00 | 0.00% | 4.44 | 4.53 | 493895 | 22133 | 1.32% |
| 2026-05-06 | 4.50 | 4.48 | 0.01 | 0.22% | 4.47 | 4.54 | 522835 | 23489 | 1.40% |
| 2026-04-30 | 4.46 | 4.47 | -0.03 | -0.67% | 4.44 | 4.56 | 455531 | 20490 | 1.22% |
| 2026-04-29 | 4.46 | 4.50 | 0.02 | 0.45% | 4.43 | 4.54 | 469205 | 21093 | 1.26% |
| 2026-04-28 | 4.57 | 4.48 | -0.13 | -2.82% | 4.41 | 4.59 | 754361 | 33778 | 2.02% |
| 2026-04-27 | 4.55 | 4.61 | 0.12 | 2.67% | 4.49 | 4.72 | 791431 | 36536 | 2.12% |
| 2026-04-24 | 4.49 | 4.49 | -0.02 | -0.44% | 4.45 | 4.57 | 452133 | 20364 | 1.21% |
| 2026-04-23 | 4.68 | 4.51 | -0.14 | -3.01% | 4.50 | 4.68 | 555894 | 25292 | 1.49% |
| 2026-04-22 | 4.58 | 4.65 | 0.05 | 1.09% | 4.55 | 4.69 | 599866 | 27763 | 1.61% |
| 2026-04-21 | 4.47 | 4.60 | 0.11 | 2.45% | 4.44 | 4.67 | 989216 | 45166 | 2.65% |
| 2026-04-20 | 4.45 | 4.49 | 0.01 | 0.22% | 4.39 | 4.53 | 706615 | 31419 | 1.89% |
| 2026-04-17 | 4.43 | 4.48 | 0.02 | 0.45% | 4.41 | 4.54 | 741580 | 33348 | 1.99% |
| 2026-04-16 | 4.29 | 4.46 | 0.17 | 3.96% | 4.29 | 4.49 | 716901 | 31432 | 1.92% |
| 2026-04-15 | 4.40 | 4.29 | -0.08 | -1.83% | 4.27 | 4.43 | 562023 | 24330 | 1.51% |
| 2026-04-14 | 4.32 | 4.37 | 0.04 | 0.92% | 4.28 | 4.43 | 926251 | 40368 | 2.48% |
| 2026-04-13 | 4.12 | 4.33 | 0.18 | 4.34% | 4.11 | 4.39 | 1244811 | 53287 | 3.33% |
| 2026-04-10 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.21 | 404567 | 16873 | 1.08% |
| 2026-04-09 | 4.14 | 4.18 | 0.01 | 0.24% | 4.11 | 4.20 | 499937 | 20824 | 1.34% |
| 2026-04-08 | 4.11 | 4.17 | 0.12 | 2.96% | 4.11 | 4.17 | 538282 | 22351 | 1.44% |
| 2026-04-07 | 3.99 | 4.05 | 0.07 | 1.76% | 3.99 | 4.06 | 404878 | 16307 | 1.08% |
| 2026-04-03 | 4.09 | 3.98 | -0.11 | -2.69% | 3.96 | 4.11 | 551340 | 22047 | 1.48% |
| 2026-04-02 | 4.17 | 4.09 | -0.06 | -1.45% | 4.06 | 4.19 | 502623 | 20723 | 1.35% |
| 2026-04-01 | 4.20 | 4.15 | 0.01 | 0.24% | 4.12 | 4.22 | 553052 | 22950 | 1.48% |
| 2026-03-31 | 4.29 | 4.14 | -0.17 | -3.94% | 4.09 | 4.29 | 945556 | 39391 | 2.53% |
| 2026-03-30 | 4.23 | 4.31 | 0.18 | 4.36% | 4.19 | 4.31 | 1036105 | 43973 | 2.78% |
| 2026-03-27 | 4.02 | 4.13 | 0.04 | 0.98% | 4.01 | 4.16 | 454394 | 18692 | 1.22% |
| 2026-03-26 | 4.16 | 4.09 | -0.08 | -1.92% | 4.06 | 4.20 | 606014 | 25018 | 1.62% |
| 2026-03-25 | 4.12 | 4.17 | 0.10 | 2.46% | 4.09 | 4.17 | 669632 | 27675 | 1.79% |
| 2026-03-24 | 4.06 | 4.07 | 0.08 | 2.01% | 3.96 | 4.08 | 625890 | 25173 | 1.68% |
| 2026-03-23 | 4.16 | 3.99 | -0.27 | -6.34% | 3.96 | 4.17 | 789581 | 32138 | 2.12% |
| 2026-03-20 | 4.35 | 4.26 | -0.09 | -2.07% | 4.25 | 4.39 | 697451 | 30078 | 1.87% |
| 2026-03-19 | 4.51 | 4.35 | -0.23 | -5.02% | 4.32 | 4.51 | 970822 | 42694 | 2.60% |
| 2026-03-18 | 4.61 | 4.58 | -0.05 | -1.08% | 4.51 | 4.63 | 582259 | 26564 | 1.56% |
| 2026-03-17 | 4.78 | 4.63 | -0.14 | -2.94% | 4.61 | 4.81 | 716895 | 33751 | 1.92% |
| 2026-03-16 | 4.86 | 4.77 | -0.07 | -1.45% | 4.70 | 4.92 | 796212 | 38172 | 2.13% |
| 2026-03-13 | 4.94 | 4.84 | -0.08 | -1.63% | 4.82 | 4.98 | 863829 | 42380 | 2.31% |
| 2026-03-12 | 4.88 | 4.92 | 0.03 | 0.61% | 4.87 | 5.04 | 933723 | 46233 | 2.50% |
| 2026-03-11 | 4.85 | 4.89 | 0.00 | 0.00% | 4.78 | 4.95 | 960493 | 46602 | 2.56% |
| 2026-03-10 | 4.81 | 4.89 | 0.07 | 1.45% | 4.79 | 5.03 | 1196837 | 58405 | 3.19% |
| 2026-03-09 | 4.72 | 4.82 | 0.09 | 1.90% | 4.63 | 4.94 | 1099246 | 52345 | 2.93% |
| 2026-03-06 | 4.72 | 4.73 | -0.05 | -1.05% | 4.61 | 4.76 | 539118 | 25415 | 1.44% |
| 2026-03-05 | 4.75 | 4.78 | 0.12 | 2.58% | 4.70 | 4.88 | 845588 | 40485 | 2.25% |
| 2026-03-04 | 4.58 | 4.66 | 0.02 | 0.43% | 4.55 | 4.79 | 755020 | 35328 | 2.01% |
| 2026-03-03 | 4.82 | 4.64 | -0.19 | -3.93% | 4.61 | 4.83 | 782400 | 36791 | 2.08% |
| 2026-03-02 | 4.80 | 4.83 | 0.03 | 0.63% | 4.69 | 4.85 | 800438 | 38257 | 2.13% |
| 2026-02-27 | 4.67 | 4.80 | 0.14 | 3.00% | 4.65 | 4.82 | 684880 | 32601 | 1.82% |
| 2026-02-26 | 4.70 | 4.66 | -0.03 | -0.64% | 4.65 | 4.74 | 416083 | 19448 | 1.11% |
| 2026-02-25 | 4.54 | 4.69 | 0.15 | 3.30% | 4.54 | 4.76 | 752773 | 35330 | 2.00% |
| 2026-02-24 | 4.50 | 4.54 | 0.12 | 2.71% | 4.50 | 4.58 | 523806 | 23799 | 1.39% |