当前时间：2026-05-08 12:05:28 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.62 | 4.69 | 0.08 | 1.74% | 4.57 | 4.76 | 508533 | 23764 | 1.97% |
| 2026-05-06 | 4.47 | 4.61 | 0.08 | 1.77% | 4.45 | 4.64 | 503440 | 23031 | 1.95% |
| 2026-04-30 | 4.41 | 4.53 | 0.12 | 2.72% | 4.38 | 4.60 | 551703 | 24957 | 2.14% |
| 2026-04-29 | 4.25 | 4.41 | 0.13 | 3.04% | 4.21 | 4.47 | 504290 | 22223 | 1.95% |
| 2026-04-28 | 4.37 | 4.28 | -0.12 | -2.73% | 4.26 | 4.41 | 427144 | 18370 | 1.66% |
| 2026-04-27 | 4.50 | 4.40 | -0.06 | -1.35% | 4.36 | 4.51 | 345072 | 15148 | 1.34% |
| 2026-04-24 | 4.44 | 4.46 | 0.01 | 0.22% | 4.38 | 4.57 | 315897 | 14150 | 1.22% |
| 2026-04-23 | 4.56 | 4.45 | -0.11 | -2.41% | 4.45 | 4.57 | 476571 | 21343 | 1.85% |
| 2026-04-22 | 4.61 | 4.56 | -0.10 | -2.15% | 4.55 | 4.64 | 424659 | 19424 | 1.65% |
| 2026-04-21 | 4.75 | 4.66 | -0.12 | -2.51% | 4.63 | 4.76 | 495137 | 23133 | 1.92% |
| 2026-04-20 | 4.80 | 4.78 | -0.10 | -2.05% | 4.75 | 4.80 | 493534 | 23556 | 1.91% |
| 2026-04-17 | 4.80 | 4.88 | 0.08 | 1.67% | 4.75 | 4.90 | 556353 | 26838 | 2.16% |
| 2026-04-16 | 4.77 | 4.80 | 0.02 | 0.42% | 4.75 | 4.81 | 347583 | 16616 | 1.35% |
| 2026-04-15 | 4.88 | 4.78 | -0.12 | -2.45% | 4.75 | 4.89 | 547238 | 26233 | 2.12% |
| 2026-04-14 | 4.80 | 4.90 | 0.13 | 2.73% | 4.74 | 4.96 | 692104 | 33541 | 2.68% |
| 2026-04-13 | 4.74 | 4.77 | -0.05 | -1.04% | 4.71 | 4.84 | 383906 | 18335 | 1.49% |
| 2026-04-10 | 4.81 | 4.82 | 0.07 | 1.47% | 4.79 | 4.92 | 477525 | 23142 | 1.85% |
| 2026-04-09 | 4.85 | 4.75 | -0.16 | -3.26% | 4.74 | 4.85 | 441420 | 21038 | 1.71% |
| 2026-04-08 | 4.84 | 4.91 | 0.11 | 2.29% | 4.77 | 4.95 | 626538 | 30551 | 2.43% |
| 2026-04-07 | 4.67 | 4.80 | 0.12 | 2.56% | 4.52 | 4.93 | 603053 | 28500 | 2.34% |
| 2026-04-03 | 4.92 | 4.68 | -0.24 | -4.88% | 4.67 | 4.95 | 624996 | 29586 | 2.42% |
| 2026-04-02 | 5.02 | 4.92 | -0.16 | -3.15% | 4.90 | 5.07 | 627710 | 31122 | 2.43% |
| 2026-04-01 | 5.11 | 5.08 | 0.03 | 0.59% | 5.03 | 5.14 | 536642 | 27157 | 2.08% |
| 2026-03-31 | 5.12 | 5.05 | -0.07 | -1.37% | 5.04 | 5.19 | 765598 | 39122 | 2.97% |
| 2026-03-30 | 5.10 | 5.12 | -0.07 | -1.35% | 4.95 | 5.14 | 990400 | 49883 | 3.84% |
| 2026-03-27 | 5.10 | 5.19 | -0.10 | -1.89% | 5.00 | 5.29 | 1079527 | 55681 | 4.18% |
| 2026-03-26 | 5.56 | 5.29 | -0.37 | -6.54% | 5.26 | 5.72 | 1576265 | 86337 | 6.11% |
| 2026-03-25 | 5.60 | 5.66 | -0.10 | -1.74% | 5.56 | 5.81 | 1794812 | 101426 | 6.96% |
| 2026-03-24 | 5.90 | 5.76 | -0.11 | -1.87% | 5.53 | 6.19 | 2596737 | 150761 | 10.07% |
| 2026-03-23 | 5.51 | 5.87 | 0.53 | 9.93% | 5.50 | 5.87 | 2231133 | 128179 | 8.65% |
| 2026-03-20 | 5.40 | 5.34 | 0.18 | 3.49% | 5.19 | 5.56 | 1261887 | 67730 | 4.89% |
| 2026-03-19 | 5.25 | 5.16 | -0.15 | -2.82% | 5.13 | 5.26 | 479693 | 24879 | 1.86% |
| 2026-03-18 | 5.29 | 5.31 | 0.06 | 1.14% | 5.19 | 5.33 | 571054 | 30077 | 2.21% |
| 2026-03-17 | 5.58 | 5.25 | -0.32 | -5.75% | 5.24 | 5.62 | 844809 | 45725 | 3.28% |
| 2026-03-16 | 5.51 | 5.57 | -0.03 | -0.54% | 5.49 | 5.76 | 807939 | 45168 | 3.13% |
| 2026-03-13 | 5.70 | 5.60 | -0.11 | -1.93% | 5.58 | 5.80 | 1028199 | 58537 | 3.99% |
| 2026-03-12 | 5.56 | 5.71 | 0.12 | 2.15% | 5.55 | 5.78 | 1080390 | 61496 | 4.19% |
| 2026-03-11 | 5.45 | 5.59 | 0.06 | 1.08% | 5.39 | 5.78 | 1811590 | 102083 | 7.02% |
| 2026-03-10 | 5.15 | 5.53 | 0.50 | 9.94% | 5.14 | 5.53 | 1355720 | 73354 | 5.26% |
| 2026-03-09 | 5.00 | 5.03 | -0.10 | -1.95% | 4.90 | 5.04 | 471861 | 23447 | 1.83% |
| 2026-03-06 | 5.07 | 5.13 | 0.04 | 0.79% | 5.03 | 5.14 | 255607 | 13075 | 0.99% |
| 2026-03-05 | 5.12 | 5.09 | 0.04 | 0.79% | 5.08 | 5.15 | 339062 | 17311 | 1.31% |
| 2026-03-04 | 4.93 | 5.05 | 0.00 | 0.00% | 4.93 | 5.11 | 341012 | 17142 | 1.32% |
| 2026-03-03 | 5.26 | 5.05 | -0.23 | -4.36% | 5.04 | 5.32 | 622352 | 32075 | 2.41% |
| 2026-03-02 | 5.46 | 5.28 | -0.37 | -6.55% | 5.28 | 5.48 | 914706 | 49033 | 3.55% |
| 2026-02-27 | 5.58 | 5.65 | 0.07 | 1.25% | 5.52 | 5.66 | 549851 | 30803 | 2.13% |
| 2026-02-26 | 5.70 | 5.58 | -0.17 | -2.96% | 5.52 | 5.73 | 764905 | 42721 | 2.97% |
| 2026-02-25 | 5.66 | 5.75 | 0.09 | 1.59% | 5.60 | 5.81 | 787704 | 45154 | 3.05% |
| 2026-02-24 | 5.87 | 5.66 | -0.04 | -0.70% | 5.64 | 5.92 | 1004363 | 57621 | 3.89% |
| 2026-02-13 | 5.61 | 5.70 | 0.12 | 2.15% | 5.58 | 5.78 | 724042 | 41318 | 2.81% |
| 2026-02-12 | 5.51 | 5.58 | 0.04 | 0.72% | 5.50 | 5.64 | 472852 | 26397 | 1.83% |
| 2026-02-11 | 5.57 | 5.54 | -0.07 | -1.25% | 5.53 | 5.63 | 373142 | 20779 | 1.45% |
| 2026-02-10 | 5.59 | 5.61 | 0.02 | 0.36% | 5.52 | 5.71 | 658677 | 36960 | 2.55% |
| 2026-02-09 | 5.54 | 5.59 | 0.07 | 1.27% | 5.52 | 5.61 | 526054 | 29369 | 2.04% |
| 2026-02-06 | 5.46 | 5.52 | 0.06 | 1.10% | 5.35 | 5.60 | 531630 | 29303 | 2.06% |
| 2026-02-05 | 5.56 | 5.46 | -0.16 | -2.85% | 5.45 | 5.59 | 526654 | 28960 | 2.04% |
| 2026-02-04 | 5.64 | 5.62 | -0.08 | -1.40% | 5.56 | 5.68 | 602998 | 33813 | 2.34% |
| 2026-02-03 | 5.76 | 5.70 | 0.15 | 2.70% | 5.59 | 5.82 | 867990 | 49360 | 3.36% |
| 2026-02-02 | 5.46 | 5.55 | -0.05 | -0.89% | 5.45 | 5.69 | 648323 | 36156 | 2.51% |
| 2026-01-30 | 5.37 | 5.60 | 0.18 | 3.32% | 5.25 | 5.84 | 1062250 | 58696 | 4.12% |
| 2026-01-29 | 5.41 | 5.42 | -0.04 | -0.73% | 5.28 | 5.51 | 596109 | 32381 | 2.31% |
| 2026-01-28 | 5.51 | 5.46 | -0.14 | -2.50% | 5.41 | 5.55 | 678655 | 37034 | 2.63% |