当前时间：2026-05-07 11:38:12 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 | 4.28 | 4.27 | -0.02 | -0.47% | 4.25 | 4.32 | 146701 | 6262 | 1.21% |
| 2026-04-30 | 4.25 | 4.29 | 0.01 | 0.23% | 4.25 | 4.32 | 123854 | 5316 | 1.03% |
| 2026-04-29 | 4.19 | 4.28 | -0.03 | -0.70% | 4.19 | 4.32 | 141823 | 6064 | 1.17% |
| 2026-04-28 | 4.35 | 4.31 | -0.07 | -1.60% | 4.30 | 4.37 | 111650 | 4831 | 0.92% |
| 2026-04-27 | 4.32 | 4.38 | 0.03 | 0.69% | 4.27 | 4.38 | 130771 | 5677 | 1.08% |
| 2026-04-24 | 4.40 | 4.35 | -0.05 | -1.14% | 4.32 | 4.40 | 130536 | 5675 | 1.08% |
| 2026-04-23 | 4.46 | 4.40 | -0.06 | -1.35% | 4.38 | 4.47 | 160258 | 7064 | 1.33% |
| 2026-04-22 | 4.43 | 4.46 | 0.01 | 0.22% | 4.40 | 4.47 | 126947 | 5644 | 1.05% |
| 2026-04-21 | 4.47 | 4.45 | -0.05 | -1.11% | 4.41 | 4.48 | 187929 | 8339 | 1.56% |
| 2026-04-20 | 4.37 | 4.50 | 0.13 | 2.97% | 4.35 | 4.53 | 305613 | 13586 | 2.53% |
| 2026-04-17 | 4.41 | 4.37 | -0.06 | -1.35% | 4.32 | 4.43 | 228761 | 9960 | 1.89% |
| 2026-04-16 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 173438 | 7652 | 1.44% |
| 2026-04-15 | 4.43 | 4.39 | -0.03 | -0.68% | 4.38 | 4.45 | 211211 | 9346 | 1.75% |
| 2026-04-14 | 4.44 | 4.42 | 0.00 | 0.00% | 4.37 | 4.45 | 210043 | 9236 | 1.74% |
| 2026-04-13 | 4.48 | 4.42 | -0.08 | -1.78% | 4.38 | 4.49 | 259141 | 11444 | 2.14% |
| 2026-04-10 | 4.53 | 4.50 | -0.01 | -0.22% | 4.50 | 4.63 | 266033 | 12103 | 2.20% |
| 2026-04-09 | 4.62 | 4.51 | -0.17 | -3.63% | 4.50 | 4.65 | 328446 | 14912 | 2.72% |
| 2026-04-08 | 4.58 | 4.68 | 0.17 | 3.77% | 4.53 | 4.71 | 418161 | 19436 | 3.46% |
| 2026-04-07 | 4.57 | 4.51 | -0.07 | -1.53% | 4.36 | 4.61 | 406953 | 18229 | 3.37% |
| 2026-04-03 | 4.91 | 4.58 | -0.45 | -8.95% | 4.58 | 4.92 | 832462 | 39005 | 6.89% |
| 2026-04-02 | 4.81 | 5.03 | 0.05 | 1.00% | 4.76 | 5.06 | 1204931 | 58850 | 9.97% |
| 2026-04-01 | 5.19 | 4.98 | 0.05 | 1.01% | 4.96 | 5.42 | 1688949 | 88443 | 13.98% |
| 2026-03-31 | 4.48 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 718440 | 34712 | 5.95% |
| 2026-03-30 | 4.37 | 4.48 | 0.03 | 0.67% | 4.35 | 4.51 | 130918 | 5811 | 1.08% |
| 2026-03-27 | 4.34 | 4.45 | 0.07 | 1.60% | 4.34 | 4.45 | 109625 | 4827 | 0.91% |
| 2026-03-26 | 4.41 | 4.38 | -0.03 | -0.68% | 4.36 | 4.50 | 142071 | 6270 | 1.18% |
| 2026-03-25 | 4.32 | 4.41 | 0.09 | 2.08% | 4.28 | 4.46 | 187007 | 8152 | 1.55% |
| 2026-03-24 | 4.17 | 4.32 | 0.21 | 5.11% | 4.15 | 4.33 | 216049 | 9187 | 1.79% |
| 2026-03-23 | 4.31 | 4.11 | -0.27 | -6.16% | 4.07 | 4.35 | 236905 | 9960 | 1.96% |
| 2026-03-20 | 4.53 | 4.38 | -0.13 | -2.88% | 4.38 | 4.57 | 160665 | 7156 | 1.33% |
| 2026-03-19 | 4.62 | 4.51 | -0.13 | -2.80% | 4.49 | 4.62 | 134528 | 6113 | 1.11% |
| 2026-03-18 | 4.65 | 4.64 | 0.00 | 0.00% | 4.52 | 4.66 | 177708 | 8155 | 1.47% |
| 2026-03-17 | 4.74 | 4.64 | -0.10 | -2.11% | 4.63 | 4.78 | 149473 | 7030 | 1.24% |
| 2026-03-16 | 4.77 | 4.74 | -0.03 | -0.63% | 4.72 | 4.82 | 108099 | 5139 | 0.89% |
| 2026-03-13 | 4.82 | 4.77 | -0.04 | -0.83% | 4.76 | 4.84 | 96396 | 4632 | 0.80% |
| 2026-03-12 | 4.84 | 4.81 | -0.03 | -0.62% | 4.78 | 4.84 | 100615 | 4843 | 0.83% |
| 2026-03-11 | 4.87 | 4.84 | -0.03 | -0.62% | 4.82 | 4.87 | 95284 | 4614 | 0.79% |
| 2026-03-10 | 4.79 | 4.87 | 0.09 | 1.88% | 4.79 | 4.87 | 141648 | 6868 | 1.17% |
| 2026-03-09 | 4.76 | 4.78 | -0.03 | -0.62% | 4.76 | 4.83 | 104625 | 5010 | 0.87% |
| 2026-03-06 | 4.70 | 4.81 | 0.09 | 1.91% | 4.69 | 4.82 | 146733 | 7024 | 1.21% |
| 2026-03-05 | 4.68 | 4.72 | 0.09 | 1.94% | 4.67 | 4.76 | 161857 | 7645 | 1.34% |
| 2026-03-04 | 4.77 | 4.63 | -0.15 | -3.14% | 4.60 | 4.80 | 261112 | 12240 | 2.16% |
| 2026-03-03 | 4.86 | 4.78 | -0.09 | -1.85% | 4.78 | 4.92 | 217911 | 10590 | 1.80% |
| 2026-03-02 | 4.86 | 4.87 | -0.02 | -0.41% | 4.81 | 4.91 | 174555 | 8491 | 1.44% |
| 2026-02-27 | 4.85 | 4.89 | 0.02 | 0.41% | 4.83 | 4.89 | 117704 | 5722 | 0.97% |
| 2026-02-26 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.87 | 93305 | 4531 | 0.77% |
| 2026-02-25 | 4.84 | 4.85 | 0.02 | 0.41% | 4.83 | 4.89 | 126689 | 6163 | 1.05% |
| 2026-02-24 | 4.77 | 4.83 | 0.09 | 1.90% | 4.76 | 4.84 | 120720 | 5804 | 1.00% |
| 2026-02-13 | 4.75 | 4.74 | -0.03 | -0.63% | 4.74 | 4.78 | 118546 | 5635 | 0.98% |
| 2026-02-12 | 4.83 | 4.77 | -0.06 | -1.24% | 4.77 | 4.84 | 133264 | 6383 | 1.10% |
| 2026-02-11 | 4.84 | 4.83 | -0.01 | -0.21% | 4.83 | 4.87 | 87650 | 4248 | 0.73% |
| 2026-02-10 | 4.84 | 4.84 | -0.01 | -0.21% | 4.82 | 4.86 | 89183 | 4317 | 0.74% |
| 2026-02-09 | 4.84 | 4.85 | 0.03 | 0.62% | 4.82 | 4.86 | 84236 | 4080 | 0.70% |
| 2026-02-06 | 4.80 | 4.82 | 0.00 | 0.00% | 4.79 | 4.85 | 82076 | 3959 | 0.68% |
| 2026-02-05 | 4.85 | 4.82 | -0.05 | -1.03% | 4.81 | 4.89 | 106933 | 5174 | 0.89% |
| 2026-02-04 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 116819 | 5679 | 0.97% |
| 2026-02-03 | 4.79 | 4.82 | 0.03 | 0.63% | 4.77 | 4.82 | 106837 | 5128 | 0.88% |
| 2026-02-02 | 4.86 | 4.79 | -0.07 | -1.44% | 4.78 | 4.88 | 152637 | 7378 | 1.26% |
| 2026-01-30 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.92 | 165256 | 8038 | 1.37% |
| 2026-01-29 | 4.93 | 4.86 | -0.09 | -1.82% | 4.85 | 4.94 | 205355 | 10029 | 1.70% |
| 2026-01-28 | 4.93 | 4.95 | 0.00 | 0.00% | 4.92 | 4.99 | 158866 | 7865 | 1.31% |
| 2026-01-27 | 5.00 | 4.95 | -0.09 | -1.79% | 4.89 | 5.02 | 211032 | 10431 | 1.75% |