当前时间：2026-05-06 16:16:13 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.38 | 4.43 | 0.06 | 1.37% | 4.38 | 4.53 | 118835 | 5303 | 1.27% |
| 2026-04-29 | 4.29 | 4.37 | 0.07 | 1.63% | 4.29 | 4.43 | 115659 | 5061 | 1.24% |
| 2026-04-28 | 4.29 | 4.30 | 0.02 | 0.47% | 4.27 | 4.36 | 89435 | 3852 | 0.96% |
| 2026-04-27 | 4.28 | 4.28 | -0.01 | -0.23% | 4.16 | 4.32 | 89964 | 3806 | 0.96% |
| 2026-04-24 | 4.39 | 4.29 | -0.09 | -2.05% | 4.22 | 4.39 | 112418 | 4808 | 1.20% |
| 2026-04-23 | 4.17 | 4.38 | 0.20 | 4.78% | 4.15 | 4.42 | 149055 | 6450 | 1.59% |
| 2026-04-22 | 4.27 | 4.18 | -0.09 | -2.11% | 4.17 | 4.28 | 58078 | 2449 | 0.62% |
| 2026-04-21 | 4.24 | 4.27 | 0.05 | 1.18% | 4.09 | 4.34 | 122973 | 5189 | 1.31% |
| 2026-04-20 | 4.15 | 4.22 | 0.03 | 0.72% | 4.09 | 4.34 | 91938 | 3866 | 0.98% |
| 2026-04-17 | 4.21 | 4.19 | -0.05 | -1.18% | 4.13 | 4.24 | 93999 | 3933 | 1.00% |
| 2026-04-16 | 4.17 | 4.24 | 0.06 | 1.44% | 4.11 | 4.26 | 92160 | 3855 | 0.98% |
| 2026-04-15 | 4.31 | 4.18 | -0.13 | -3.02% | 4.17 | 4.31 | 77482 | 3263 | 0.83% |
| 2026-04-14 | 4.30 | 4.31 | 0.01 | 0.23% | 4.23 | 4.34 | 94175 | 4035 | 1.01% |
| 2026-04-13 | 4.39 | 4.30 | -0.07 | -1.60% | 4.25 | 4.39 | 74527 | 3206 | 0.80% |
| 2026-04-10 | 4.42 | 4.37 | -0.06 | -1.35% | 4.34 | 4.48 | 80035 | 3532 | 0.86% |
| 2026-04-09 | 4.38 | 4.43 | 0.04 | 0.91% | 4.29 | 4.46 | 94021 | 4103 | 1.00% |
| 2026-04-08 | 4.28 | 4.39 | 0.19 | 4.52% | 4.25 | 4.40 | 92796 | 4025 | 0.99% |
| 2026-04-07 | 4.24 | 4.20 | 0.00 | 0.00% | 4.14 | 4.35 | 206401 | 8760 | 2.20% |
| 2026-04-03 | 4.47 | 4.20 | -0.26 | -5.83% | 4.18 | 4.48 | 106079 | 4535 | 1.13% |
| 2026-04-02 | 4.54 | 4.46 | -0.09 | -1.98% | 4.42 | 4.59 | 66507 | 2990 | 0.71% |
| 2026-04-01 | 4.56 | 4.55 | 0.03 | 0.66% | 4.52 | 4.63 | 67693 | 3085 | 0.72% |
| 2026-03-31 | 4.55 | 4.52 | -0.03 | -0.66% | 4.49 | 4.63 | 89348 | 4057 | 0.95% |
| 2026-03-30 | 4.56 | 4.55 | -0.05 | -1.09% | 4.51 | 4.59 | 97100 | 4414 | 1.04% |
| 2026-03-27 | 4.50 | 4.60 | 0.07 | 1.55% | 4.47 | 4.62 | 116114 | 5292 | 1.24% |
| 2026-03-26 | 4.51 | 4.53 | 0.00 | 0.00% | 4.42 | 4.59 | 105556 | 4744 | 1.13% |
| 2026-03-25 | 4.44 | 4.53 | 0.10 | 2.26% | 4.38 | 4.53 | 122974 | 5503 | 1.31% |
| 2026-03-24 | 4.24 | 4.43 | 0.25 | 5.98% | 4.20 | 4.44 | 124803 | 5413 | 1.33% |
| 2026-03-23 | 4.31 | 4.18 | -0.20 | -4.57% | 4.14 | 4.41 | 150549 | 6474 | 1.61% |
| 2026-03-20 | 4.45 | 4.38 | -0.06 | -1.35% | 4.38 | 4.56 | 90449 | 4040 | 0.97% |
| 2026-03-19 | 4.61 | 4.44 | -0.17 | -3.69% | 4.41 | 4.61 | 115203 | 5158 | 1.23% |
| 2026-03-18 | 4.56 | 4.61 | 0.04 | 0.88% | 4.51 | 4.63 | 81854 | 3751 | 0.87% |
| 2026-03-17 | 4.72 | 4.57 | -0.16 | -3.38% | 4.57 | 4.76 | 138447 | 6453 | 1.48% |
| 2026-03-16 | 4.60 | 4.73 | 0.11 | 2.38% | 4.57 | 4.79 | 151502 | 7101 | 1.62% |
| 2026-03-13 | 4.62 | 4.62 | -0.01 | -0.22% | 4.59 | 4.68 | 74613 | 3458 | 0.80% |
| 2026-03-12 | 4.74 | 4.63 | -0.12 | -2.53% | 4.61 | 4.80 | 91826 | 4307 | 0.98% |
| 2026-03-11 | 4.72 | 4.75 | 0.03 | 0.64% | 4.61 | 4.76 | 114468 | 5379 | 1.22% |
| 2026-03-10 | 4.64 | 4.72 | 0.10 | 2.16% | 4.62 | 4.74 | 117277 | 5500 | 1.25% |
| 2026-03-09 | 4.78 | 4.62 | -0.20 | -4.15% | 4.57 | 4.82 | 149241 | 6929 | 1.59% |
| 2026-03-06 | 4.70 | 4.82 | 0.12 | 2.55% | 4.66 | 4.92 | 201032 | 9646 | 2.15% |
| 2026-03-05 | 4.54 | 4.70 | 0.23 | 5.15% | 4.46 | 4.72 | 179799 | 8301 | 1.92% |
| 2026-03-04 | 4.56 | 4.47 | -0.11 | -2.40% | 4.41 | 4.57 | 169239 | 7581 | 1.81% |
| 2026-03-03 | 4.68 | 4.58 | -0.08 | -1.72% | 4.53 | 4.77 | 192783 | 8906 | 2.06% |
| 2026-03-02 | 4.62 | 4.66 | -0.07 | -1.48% | 4.58 | 4.79 | 184270 | 8646 | 1.97% |
| 2026-02-27 | 4.77 | 4.73 | -0.01 | -0.21% | 4.68 | 4.79 | 130019 | 6140 | 1.39% |
| 2026-02-26 | 4.89 | 4.74 | -0.12 | -2.47% | 4.67 | 4.90 | 257850 | 12350 | 2.75% |
| 2026-02-25 | 4.83 | 4.86 | 0.08 | 1.67% | 4.72 | 4.91 | 450679 | 21782 | 4.81% |
| 2026-02-24 | 4.39 | 4.78 | 0.42 | 9.63% | 4.33 | 4.80 | 546774 | 25689 | 5.84% |
| 2026-02-13 | 4.33 | 4.36 | 0.03 | 0.69% | 4.32 | 4.55 | 131275 | 5790 | 1.40% |
| 2026-02-12 | 4.35 | 4.33 | -0.01 | -0.23% | 4.25 | 4.36 | 81304 | 3507 | 0.87% |
| 2026-02-11 | 4.33 | 4.34 | 0.01 | 0.23% | 4.30 | 4.37 | 88783 | 3848 | 0.95% |
| 2026-02-10 | 4.39 | 4.33 | -0.05 | -1.14% | 4.31 | 4.39 | 98594 | 4291 | 1.05% |
| 2026-02-09 | 4.38 | 4.38 | 0.03 | 0.69% | 4.33 | 4.41 | 104825 | 4578 | 1.12% |
| 2026-02-06 | 4.35 | 4.35 | -0.01 | -0.23% | 4.29 | 4.42 | 84715 | 3691 | 0.91% |
| 2026-02-05 | 4.35 | 4.36 | 0.01 | 0.23% | 4.31 | 4.43 | 98441 | 4309 | 1.05% |
| 2026-02-04 | 4.24 | 4.35 | 0.12 | 2.84% | 4.22 | 4.35 | 116790 | 5026 | 1.25% |
| 2026-02-03 | 4.22 | 4.23 | 0.04 | 0.95% | 4.19 | 4.27 | 81035 | 3422 | 0.87% |
| 2026-02-02 | 4.25 | 4.19 | -0.08 | -1.87% | 4.19 | 4.32 | 123469 | 5256 | 1.32% |
| 2026-01-30 | 4.25 | 4.27 | -0.01 | -0.23% | 4.18 | 4.29 | 103610 | 4389 | 1.11% |
| 2026-01-29 | 4.27 | 4.28 | 0.03 | 0.71% | 4.20 | 4.34 | 154850 | 6640 | 1.65% |
| 2026-01-28 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 118570 | 5068 | 1.27% |
| 2026-01-27 | 4.34 | 4.26 | -0.08 | -1.84% | 4.20 | 4.35 | 116906 | 4982 | 1.25% |
| 2026-01-26 | 4.26 | 4.34 | 0.08 | 1.88% | 4.20 | 4.38 | 185465 | 7969 | 1.98% |