当前时间：2026-05-07 00:54:29 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 | 4.23 | 4.22 | -0.01 | -0.24% | 4.15 | 4.25 | 172911 | 7230 | 1.40% |
| 2026-04-30 | 4.18 | 4.23 | 0.03 | 0.71% | 4.12 | 4.23 | 150378 | 6281 | 1.22% |
| 2026-04-29 | 4.10 | 4.20 | 0.12 | 2.94% | 4.08 | 4.30 | 277812 | 11659 | 2.25% |
| 2026-04-28 | 4.01 | 4.08 | 0.06 | 1.49% | 3.98 | 4.08 | 174797 | 7061 | 1.42% |
| 2026-04-27 | 4.09 | 4.02 | -0.06 | -1.47% | 3.97 | 4.14 | 237383 | 9537 | 1.93% |
| 2026-04-24 | 4.07 | 4.08 | 0.00 | 0.00% | 3.99 | 4.08 | 149822 | 6047 | 1.22% |
| 2026-04-23 | 4.09 | 4.08 | -0.04 | -0.97% | 4.04 | 4.15 | 193345 | 7883 | 1.57% |
| 2026-04-22 | 4.06 | 4.12 | 0.02 | 0.49% | 4.05 | 4.13 | 140954 | 5765 | 1.14% |
| 2026-04-21 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.14 | 147703 | 6067 | 1.20% |
| 2026-04-20 | 4.10 | 4.14 | 0.04 | 0.98% | 4.05 | 4.15 | 157759 | 6479 | 1.28% |
| 2026-04-17 | 4.17 | 4.10 | -0.07 | -1.68% | 4.05 | 4.17 | 177062 | 7235 | 1.44% |
| 2026-04-16 | 4.15 | 4.17 | 0.03 | 0.72% | 4.09 | 4.20 | 156344 | 6493 | 1.27% |
| 2026-04-15 | 4.27 | 4.14 | -0.13 | -3.04% | 4.12 | 4.32 | 206839 | 8679 | 1.68% |
| 2026-04-14 | 4.26 | 4.27 | 0.05 | 1.18% | 4.19 | 4.37 | 184868 | 7897 | 1.50% |
| 2026-04-13 | 4.24 | 4.22 | -0.05 | -1.17% | 4.14 | 4.28 | 203621 | 8556 | 1.65% |
| 2026-04-10 | 4.36 | 4.27 | -0.08 | -1.84% | 4.26 | 4.40 | 201852 | 8721 | 1.64% |
| 2026-04-09 | 4.43 | 4.35 | -0.07 | -1.58% | 4.33 | 4.43 | 132910 | 5795 | 1.08% |
| 2026-04-08 | 4.35 | 4.42 | 0.16 | 3.76% | 4.34 | 4.46 | 211532 | 9312 | 1.72% |
| 2026-04-07 | 4.23 | 4.26 | 0.03 | 0.71% | 4.19 | 4.28 | 126847 | 5380 | 1.03% |
| 2026-04-03 | 4.36 | 4.23 | -0.14 | -3.20% | 4.19 | 4.41 | 179021 | 7616 | 1.45% |
| 2026-04-02 | 4.51 | 4.37 | -0.15 | -3.32% | 4.34 | 4.52 | 185528 | 8204 | 1.51% |
| 2026-04-01 | 4.48 | 4.52 | 0.09 | 2.03% | 4.47 | 4.67 | 229530 | 10443 | 1.86% |
| 2026-03-31 | 4.41 | 4.43 | -0.03 | -0.67% | 4.40 | 4.54 | 188996 | 8446 | 1.53% |
| 2026-03-30 | 4.47 | 4.46 | -0.04 | -0.89% | 4.40 | 4.54 | 179417 | 8002 | 1.46% |
| 2026-03-27 | 4.40 | 4.50 | 0.05 | 1.12% | 4.37 | 4.53 | 138158 | 6191 | 1.12% |
| 2026-03-26 | 4.55 | 4.45 | -0.11 | -2.41% | 4.42 | 4.56 | 203896 | 9115 | 1.65% |
| 2026-03-25 | 4.43 | 4.56 | 0.13 | 2.93% | 4.39 | 4.58 | 245716 | 11049 | 1.99% |
| 2026-03-24 | 4.30 | 4.43 | 0.21 | 4.98% | 4.24 | 4.45 | 355778 | 15481 | 2.89% |
| 2026-03-23 | 4.48 | 4.22 | -0.35 | -7.66% | 4.18 | 4.49 | 407112 | 17603 | 3.30% |
| 2026-03-20 | 4.64 | 4.57 | -0.10 | -2.14% | 4.55 | 4.74 | 230987 | 10733 | 1.87% |
| 2026-03-19 | 4.79 | 4.67 | -0.15 | -3.11% | 4.62 | 4.84 | 268273 | 12605 | 2.18% |
| 2026-03-18 | 4.77 | 4.82 | 0.04 | 0.84% | 4.73 | 4.83 | 187026 | 8954 | 1.52% |
| 2026-03-17 | 4.88 | 4.78 | -0.10 | -2.05% | 4.77 | 4.97 | 265351 | 12867 | 2.15% |
| 2026-03-16 | 5.20 | 4.88 | -0.34 | -6.51% | 4.85 | 5.28 | 404973 | 20252 | 3.29% |
| 2026-03-13 | 5.05 | 5.22 | 0.12 | 2.35% | 5.05 | 5.40 | 387710 | 20159 | 3.15% |
| 2026-03-12 | 5.17 | 5.10 | -0.07 | -1.35% | 5.01 | 5.18 | 297742 | 15116 | 2.42% |
| 2026-03-11 | 5.47 | 5.17 | -0.30 | -5.48% | 5.05 | 5.55 | 641104 | 33638 | 5.20% |
| 2026-03-10 | 5.21 | 5.47 | 0.17 | 3.21% | 5.21 | 5.49 | 430036 | 23249 | 3.49% |
| 2026-03-09 | 5.30 | 5.30 | 0.00 | 0.00% | 5.18 | 5.39 | 322820 | 17033 | 2.62% |
| 2026-03-06 | 5.12 | 5.30 | 0.14 | 2.71% | 5.05 | 5.32 | 334764 | 17440 | 2.72% |
| 2026-03-05 | 5.10 | 5.16 | 0.14 | 2.79% | 5.03 | 5.20 | 349945 | 17982 | 2.84% |
| 2026-03-04 | 5.00 | 5.02 | -0.07 | -1.38% | 4.89 | 5.16 | 350767 | 17642 | 2.85% |
| 2026-03-03 | 5.34 | 5.09 | -0.25 | -4.68% | 5.00 | 5.47 | 553420 | 28904 | 4.49% |
| 2026-03-02 | 5.29 | 5.34 | -0.05 | -0.93% | 5.15 | 5.37 | 710413 | 37379 | 5.76% |
| 2026-02-27 | 4.89 | 5.39 | 0.49 | 10.00% | 4.88 | 5.39 | 336647 | 17809 | 2.73% |
| 2026-02-26 | 4.84 | 4.90 | 0.06 | 1.24% | 4.76 | 4.98 | 320346 | 15574 | 2.60% |
| 2026-02-25 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.93 | 236579 | 11466 | 1.92% |
| 2026-02-24 | 4.82 | 4.83 | 0.02 | 0.42% | 4.75 | 4.89 | 247533 | 11935 | 2.01% |
| 2026-02-13 | 4.68 | 4.81 | 0.09 | 1.91% | 4.67 | 4.83 | 238617 | 11402 | 1.94% |
| 2026-02-12 | 4.78 | 4.72 | -0.04 | -0.84% | 4.67 | 4.78 | 199679 | 9410 | 1.62% |
| 2026-02-11 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.86 | 252075 | 12043 | 2.05% |
| 2026-02-10 | 4.79 | 4.70 | -0.06 | -1.26% | 4.62 | 4.80 | 201787 | 9436 | 1.64% |
| 2026-02-09 | 4.63 | 4.76 | 0.18 | 3.93% | 4.60 | 4.79 | 285866 | 13538 | 2.32% |
| 2026-02-06 | 4.58 | 4.58 | -0.02 | -0.43% | 4.54 | 4.65 | 173285 | 7959 | 1.41% |
| 2026-02-05 | 4.68 | 4.60 | -0.13 | -2.75% | 4.59 | 4.71 | 221587 | 10264 | 1.80% |
| 2026-02-04 | 4.70 | 4.73 | 0.02 | 0.42% | 4.63 | 4.82 | 311580 | 14705 | 2.53% |
| 2026-02-03 | 4.55 | 4.71 | 0.14 | 3.06% | 4.50 | 4.73 | 299009 | 13849 | 2.43% |
| 2026-02-02 | 4.66 | 4.57 | -0.19 | -3.99% | 4.48 | 4.73 | 404223 | 18566 | 3.28% |
| 2026-01-30 | 4.88 | 4.76 | -0.14 | -2.86% | 4.62 | 4.98 | 551840 | 26286 | 4.48% |
| 2026-01-29 | 4.80 | 4.90 | 0.11 | 2.30% | 4.76 | 5.04 | 585200 | 28710 | 4.75% |
| 2026-01-28 | 4.70 | 4.79 | 0.11 | 2.35% | 4.67 | 4.84 | 454512 | 21748 | 3.69% |
| 2026-01-27 | 4.65 | 4.68 | 0.00 | 0.00% | 4.58 | 4.94 | 504188 | 23743 | 4.09% |