当前时间：2026-05-08 07:15:39 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 | 4.75 | 4.72 | -0.04 | -0.84% | 4.71 | 4.80 | 98374 | 4665 | 1.29% |
| 2026-05-06 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.83 | 141537 | 6745 | 1.86% |
| 2026-04-30 | 4.81 | 4.80 | -0.02 | -0.41% | 4.78 | 4.86 | 119527 | 5755 | 1.57% |
| 2026-04-29 | 4.71 | 4.82 | 0.11 | 2.34% | 4.68 | 4.84 | 134373 | 6435 | 1.77% |
| 2026-04-28 | 4.74 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 85182 | 4021 | 1.12% |
| 2026-04-27 | 4.68 | 4.78 | 0.10 | 2.14% | 4.60 | 4.80 | 119798 | 5636 | 1.57% |
| 2026-04-24 | 4.72 | 4.68 | -0.03 | -0.64% | 4.63 | 4.72 | 95127 | 4445 | 1.25% |
| 2026-04-23 | 4.73 | 4.71 | -0.02 | -0.42% | 4.68 | 4.77 | 95680 | 4511 | 1.26% |
| 2026-04-22 | 4.75 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 94562 | 4463 | 1.24% |
| 2026-04-21 | 4.79 | 4.76 | -0.04 | -0.83% | 4.71 | 4.83 | 113775 | 5412 | 1.50% |
| 2026-04-20 | 4.82 | 4.80 | -0.04 | -0.83% | 4.72 | 4.82 | 110229 | 5260 | 1.45% |
| 2026-04-17 | 4.87 | 4.84 | -0.03 | -0.62% | 4.79 | 4.87 | 77049 | 3723 | 1.01% |
| 2026-04-16 | 4.81 | 4.87 | 0.08 | 1.67% | 4.78 | 4.89 | 100230 | 4844 | 1.32% |
| 2026-04-15 | 4.84 | 4.79 | -0.05 | -1.03% | 4.78 | 4.86 | 81892 | 3936 | 1.08% |
| 2026-04-14 | 4.88 | 4.84 | -0.02 | -0.41% | 4.77 | 4.90 | 128405 | 6202 | 1.69% |
| 2026-04-13 | 4.85 | 4.86 | 0.03 | 0.62% | 4.80 | 4.91 | 167342 | 8102 | 2.20% |
| 2026-04-10 | 4.80 | 4.83 | 0.05 | 1.05% | 4.78 | 4.93 | 114908 | 5564 | 1.51% |
| 2026-04-09 | 4.84 | 4.78 | -0.08 | -1.65% | 4.74 | 4.86 | 80792 | 3873 | 1.06% |
| 2026-04-08 | 4.82 | 4.86 | 0.08 | 1.67% | 4.79 | 4.88 | 86012 | 4165 | 1.13% |
| 2026-04-07 | 4.65 | 4.78 | 0.17 | 3.69% | 4.61 | 4.78 | 87122 | 4102 | 1.15% |
| 2026-04-03 | 4.75 | 4.61 | -0.15 | -3.15% | 4.61 | 4.77 | 74869 | 3493 | 0.98% |
| 2026-04-02 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.82 | 65259 | 3118 | 0.86% |
| 2026-04-01 | 4.87 | 4.80 | -0.02 | -0.41% | 4.77 | 4.88 | 86289 | 4157 | 1.13% |
| 2026-03-31 | 4.82 | 4.82 | -0.02 | -0.41% | 4.81 | 4.93 | 101742 | 4966 | 1.34% |
| 2026-03-30 | 4.79 | 4.84 | 0.03 | 0.62% | 4.76 | 4.86 | 86399 | 4168 | 1.14% |
| 2026-03-27 | 4.73 | 4.81 | 0.03 | 0.63% | 4.72 | 4.84 | 81794 | 3919 | 1.08% |
| 2026-03-26 | 4.80 | 4.78 | -0.01 | -0.21% | 4.77 | 4.87 | 90321 | 4342 | 1.19% |
| 2026-03-25 | 4.69 | 4.79 | 0.14 | 3.01% | 4.68 | 4.80 | 97227 | 4613 | 1.28% |
| 2026-03-24 | 4.60 | 4.65 | 0.17 | 3.79% | 4.52 | 4.67 | 127129 | 5848 | 1.67% |
| 2026-03-23 | 4.70 | 4.48 | -0.30 | -6.28% | 4.46 | 4.70 | 144396 | 6608 | 1.90% |
| 2026-03-20 | 4.91 | 4.78 | -0.13 | -2.65% | 4.77 | 4.94 | 104572 | 5067 | 1.37% |
| 2026-03-19 | 4.97 | 4.91 | -0.10 | -2.00% | 4.90 | 5.01 | 100613 | 4970 | 1.32% |
| 2026-03-18 | 5.03 | 5.01 | -0.02 | -0.40% | 4.96 | 5.04 | 68303 | 3411 | 0.90% |
| 2026-03-17 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.12 | 90121 | 4572 | 1.18% |
| 2026-03-16 | 5.04 | 5.09 | 0.03 | 0.59% | 5.04 | 5.10 | 70000 | 3548 | 0.92% |
| 2026-03-13 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.11 | 104753 | 5310 | 1.38% |
| 2026-03-12 | 5.05 | 5.05 | -0.02 | -0.39% | 5.04 | 5.09 | 78400 | 3971 | 1.03% |
| 2026-03-11 | 5.10 | 5.07 | -0.04 | -0.78% | 5.05 | 5.12 | 91966 | 4669 | 1.21% |
| 2026-03-10 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.13 | 91428 | 4662 | 1.20% |
| 2026-03-09 | 5.06 | 5.09 | -0.02 | -0.39% | 5.03 | 5.12 | 128030 | 6508 | 1.68% |
| 2026-03-06 | 4.97 | 5.11 | 0.11 | 2.20% | 4.97 | 5.12 | 113411 | 5752 | 1.49% |
| 2026-03-05 | 5.01 | 5.00 | 0.03 | 0.60% | 4.98 | 5.07 | 123852 | 6223 | 1.63% |
| 2026-03-04 | 5.00 | 4.97 | -0.03 | -0.60% | 4.91 | 5.03 | 136634 | 6789 | 1.80% |
| 2026-03-03 | 5.12 | 5.00 | -0.09 | -1.77% | 5.00 | 5.15 | 165235 | 8377 | 2.17% |
| 2026-03-02 | 5.22 | 5.09 | -0.21 | -3.96% | 5.06 | 5.22 | 212727 | 10910 | 2.80% |
| 2026-02-27 | 5.29 | 5.30 | 0.00 | 0.00% | 5.26 | 5.33 | 114500 | 6056 | 1.51% |
| 2026-02-26 | 5.35 | 5.30 | -0.06 | -1.12% | 5.29 | 5.39 | 118019 | 6293 | 1.55% |
| 2026-02-25 | 5.29 | 5.36 | 0.05 | 0.94% | 5.29 | 5.40 | 138919 | 7450 | 1.83% |
| 2026-02-24 | 5.33 | 5.31 | -0.01 | -0.19% | 5.26 | 5.37 | 181504 | 9618 | 2.39% |
| 2026-02-13 | 5.38 | 5.32 | -0.04 | -0.75% | 5.30 | 5.41 | 113632 | 6085 | 1.49% |
| 2026-02-12 | 5.48 | 5.36 | -0.13 | -2.37% | 5.35 | 5.49 | 149678 | 8069 | 1.97% |
| 2026-02-11 | 5.53 | 5.49 | -0.04 | -0.72% | 5.44 | 5.53 | 139719 | 7665 | 1.84% |
| 2026-02-10 | 5.54 | 5.53 | -0.03 | -0.54% | 5.47 | 5.57 | 143546 | 7917 | 1.89% |
| 2026-02-09 | 5.54 | 5.56 | 0.02 | 0.36% | 5.52 | 5.59 | 153345 | 8514 | 2.02% |
| 2026-02-06 | 5.56 | 5.54 | -0.01 | -0.18% | 5.48 | 5.58 | 208939 | 11562 | 2.75% |
| 2026-02-05 | 5.52 | 5.55 | 0.02 | 0.36% | 5.49 | 5.59 | 220548 | 12234 | 2.90% |
| 2026-02-04 | 5.38 | 5.53 | 0.12 | 2.22% | 5.36 | 5.54 | 228218 | 12526 | 3.00% |
| 2026-02-03 | 5.36 | 5.41 | 0.05 | 0.93% | 5.32 | 5.43 | 161495 | 8681 | 2.12% |
| 2026-02-02 | 5.35 | 5.36 | 0.00 | 0.00% | 5.30 | 5.45 | 180974 | 9749 | 2.38% |
| 2026-01-30 | 5.32 | 5.36 | -0.01 | -0.19% | 5.31 | 5.43 | 154550 | 8287 | 2.03% |
| 2026-01-29 | 5.34 | 5.37 | 0.03 | 0.56% | 5.27 | 5.41 | 147771 | 7913 | 1.94% |
| 2026-01-28 | 5.35 | 5.34 | -0.05 | -0.93% | 5.31 | 5.42 | 130017 | 6973 | 1.71% |