当前时间：2026-05-06 11:30:21 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.45 | 4.48 | 0.01 | 0.22% | 4.43 | 4.51 | 502445 | 22462 | 1.99% |
| 2026-04-29 | 4.42 | 4.47 | 0.03 | 0.68% | 4.41 | 4.48 | 506303 | 22560 | 2.00% |
| 2026-04-28 | 4.41 | 4.44 | 0.01 | 0.23% | 4.41 | 4.49 | 496984 | 22143 | 1.96% |
| 2026-04-27 | 4.50 | 4.43 | -0.10 | -2.21% | 4.42 | 4.51 | 719677 | 32020 | 2.84% |
| 2026-04-24 | 4.50 | 4.53 | 0.02 | 0.44% | 4.45 | 4.53 | 671027 | 30133 | 2.65% |
| 2026-04-23 | 4.57 | 4.51 | -0.09 | -1.96% | 4.49 | 4.57 | 891470 | 40299 | 3.52% |
| 2026-04-22 | 4.58 | 4.60 | 0.00 | 0.00% | 4.52 | 4.61 | 887728 | 40441 | 3.51% |
| 2026-04-21 | 4.68 | 4.60 | -0.10 | -2.13% | 4.58 | 4.72 | 1028108 | 47528 | 4.06% |
| 2026-04-20 | 4.64 | 4.70 | 0.02 | 0.43% | 4.57 | 4.72 | 1500162 | 69361 | 5.93% |
| 2026-04-17 | 4.78 | 4.68 | -0.26 | -5.26% | 4.62 | 4.81 | 2119589 | 99318 | 8.38% |
| 2026-04-16 | 5.08 | 4.94 | 0.14 | 2.92% | 4.79 | 5.17 | 3817246 | 188490 | 15.09% |
| 2026-04-15 | 4.37 | 4.80 | 0.44 | 10.09% | 4.35 | 4.80 | 2074866 | 96630 | 8.20% |
| 2026-04-14 | 4.37 | 4.36 | 0.01 | 0.23% | 4.31 | 4.37 | 231945 | 10051 | 0.92% |
| 2026-04-13 | 4.40 | 4.35 | -0.07 | -1.58% | 4.33 | 4.40 | 340895 | 14853 | 1.35% |
| 2026-04-10 | 4.42 | 4.42 | 0.01 | 0.23% | 4.38 | 4.45 | 302911 | 13383 | 1.20% |
| 2026-04-09 | 4.39 | 4.41 | -0.03 | -0.68% | 4.39 | 4.51 | 450326 | 20013 | 1.78% |
| 2026-04-08 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.48 | 458469 | 20303 | 1.81% |
| 2026-04-07 | 4.39 | 4.41 | 0.01 | 0.23% | 4.30 | 4.44 | 357070 | 15646 | 1.41% |
| 2026-04-03 | 4.50 | 4.40 | -0.10 | -2.22% | 4.38 | 4.50 | 409055 | 18105 | 1.62% |
| 2026-04-02 | 4.46 | 4.50 | 0.04 | 0.90% | 4.45 | 4.52 | 513184 | 23051 | 2.03% |
| 2026-04-01 | 4.43 | 4.46 | 0.06 | 1.36% | 4.39 | 4.47 | 446307 | 19816 | 1.76% |
| 2026-03-31 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.47 | 469011 | 20808 | 1.85% |
| 2026-03-30 | 4.29 | 4.42 | 0.08 | 1.84% | 4.27 | 4.43 | 451660 | 19767 | 1.79% |
| 2026-03-27 | 4.26 | 4.34 | 0.06 | 1.40% | 4.23 | 4.35 | 386094 | 16620 | 1.53% |
| 2026-03-26 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.32 | 324324 | 13899 | 1.28% |
| 2026-03-25 | 4.19 | 4.24 | 0.04 | 0.95% | 4.19 | 4.26 | 309790 | 13112 | 1.22% |
| 2026-03-24 | 4.12 | 4.20 | 0.14 | 3.45% | 4.09 | 4.21 | 410591 | 17050 | 1.62% |
| 2026-03-23 | 4.28 | 4.06 | -0.26 | -6.02% | 4.04 | 4.28 | 694830 | 28805 | 2.75% |
| 2026-03-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 298777 | 13045 | 1.18% |
| 2026-03-19 | 4.41 | 4.39 | -0.03 | -0.68% | 4.37 | 4.45 | 359002 | 15828 | 1.42% |
| 2026-03-18 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.45 | 314286 | 13876 | 1.24% |
| 2026-03-17 | 4.45 | 4.44 | 0.00 | 0.00% | 4.43 | 4.48 | 335338 | 14949 | 1.33% |
| 2026-03-16 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.47 | 368944 | 16408 | 1.46% |
| 2026-03-13 | 4.43 | 4.44 | -0.01 | -0.22% | 4.42 | 4.46 | 412000 | 18312 | 1.63% |
| 2026-03-12 | 4.40 | 4.45 | 0.04 | 0.91% | 4.40 | 4.46 | 413001 | 18318 | 1.63% |
| 2026-03-11 | 4.38 | 4.41 | 0.04 | 0.92% | 4.35 | 4.42 | 295033 | 12938 | 1.17% |
| 2026-03-10 | 4.37 | 4.37 | 0.02 | 0.46% | 4.35 | 4.38 | 325353 | 14214 | 1.29% |
| 2026-03-09 | 4.33 | 4.35 | -0.01 | -0.23% | 4.32 | 4.38 | 434274 | 18913 | 1.72% |
| 2026-03-06 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.37 | 468354 | 20298 | 1.85% |
| 2026-03-05 | 4.35 | 4.32 | 0.01 | 0.23% | 4.31 | 4.35 | 409820 | 17718 | 1.62% |
| 2026-03-04 | 4.40 | 4.31 | -0.11 | -2.49% | 4.30 | 4.42 | 649167 | 28232 | 2.57% |
| 2026-03-03 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.48 | 589652 | 26176 | 2.33% |
| 2026-03-02 | 4.45 | 4.45 | -0.03 | -0.67% | 4.41 | 4.47 | 513979 | 22832 | 2.03% |
| 2026-02-27 | 4.47 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 304352 | 13625 | 1.20% |
| 2026-02-26 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.50 | 346183 | 15493 | 1.37% |
| 2026-02-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.51 | 362398 | 16261 | 1.43% |
| 2026-02-24 | 4.45 | 4.46 | 0.03 | 0.68% | 4.44 | 4.47 | 259135 | 11551 | 1.02% |
| 2026-02-13 | 4.48 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 324999 | 14479 | 1.28% |
| 2026-02-12 | 4.53 | 4.47 | -0.06 | -1.32% | 4.47 | 4.53 | 418769 | 18770 | 1.66% |
| 2026-02-11 | 4.53 | 4.53 | 0.01 | 0.22% | 4.51 | 4.55 | 281100 | 12736 | 1.11% |
| 2026-02-10 | 4.53 | 4.52 | -0.02 | -0.44% | 4.50 | 4.56 | 397332 | 18006 | 1.57% |
| 2026-02-09 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 552560 | 25047 | 2.18% |
| 2026-02-06 | 4.62 | 4.54 | 0.00 | 0.00% | 4.54 | 4.69 | 872228 | 40297 | 3.45% |
| 2026-02-05 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.56 | 447538 | 20272 | 1.77% |
| 2026-02-04 | 4.47 | 4.50 | 0.02 | 0.45% | 4.45 | 4.51 | 406186 | 18222 | 1.61% |
| 2026-02-03 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 393768 | 17621 | 1.56% |
| 2026-02-02 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.58 | 501536 | 22742 | 1.98% |
| 2026-01-30 | 4.55 | 4.51 | -0.06 | -1.31% | 4.47 | 4.59 | 450200 | 20387 | 1.78% |
| 2026-01-29 | 4.56 | 4.57 | -0.01 | -0.22% | 4.54 | 4.58 | 367552 | 16754 | 1.45% |
| 2026-01-28 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.60 | 388502 | 17768 | 1.54% |
| 2026-01-27 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.68 | 487878 | 22440 | 1.93% |
| 2026-01-26 | 4.60 | 4.69 | 0.09 | 1.96% | 4.58 | 4.71 | 779685 | 36243 | 3.08% |