当前时间：2026-05-07 05:16:21 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 | 4.50 | 4.52 | 0.01 | 0.22% | 4.35 | 4.53 | 304566 | 13562 | 2.74% |
| 2026-04-30 | 4.49 | 4.51 | 0.01 | 0.22% | 4.48 | 4.60 | 264146 | 11968 | 2.38% |
| 2026-04-29 | 4.31 | 4.50 | 0.15 | 3.45% | 4.31 | 4.54 | 377880 | 16880 | 3.40% |
| 2026-04-28 | 4.30 | 4.35 | 0.02 | 0.46% | 4.27 | 4.38 | 242586 | 10507 | 2.19% |
| 2026-04-27 | 4.14 | 4.33 | 0.14 | 3.34% | 4.14 | 4.34 | 302549 | 12963 | 2.73% |
| 2026-04-24 | 4.23 | 4.19 | -0.03 | -0.71% | 4.16 | 4.36 | 372649 | 15864 | 3.36% |
| 2026-04-23 | 4.09 | 4.22 | 0.10 | 2.43% | 4.07 | 4.22 | 359338 | 14959 | 3.24% |
| 2026-04-22 | 3.98 | 4.12 | 0.10 | 2.49% | 3.96 | 4.14 | 342823 | 14009 | 3.09% |
| 2026-04-21 | 3.94 | 4.02 | 0.06 | 1.52% | 3.88 | 4.04 | 257482 | 10226 | 2.32% |
| 2026-04-20 | 3.92 | 3.96 | 0.04 | 1.02% | 3.89 | 3.97 | 192934 | 7586 | 1.74% |
| 2026-04-17 | 4.03 | 3.92 | -0.10 | -2.49% | 3.91 | 4.04 | 193851 | 7643 | 1.75% |
| 2026-04-16 | 4.00 | 4.02 | 0.01 | 0.25% | 3.95 | 4.03 | 179518 | 7168 | 1.62% |
| 2026-04-15 | 4.07 | 4.01 | -0.07 | -1.72% | 4.00 | 4.08 | 186944 | 7524 | 1.68% |
| 2026-04-14 | 4.10 | 4.08 | -0.06 | -1.45% | 4.02 | 4.13 | 217590 | 8836 | 1.96% |
| 2026-04-13 | 4.09 | 4.14 | 0.09 | 2.22% | 4.03 | 4.16 | 281870 | 11555 | 2.54% |
| 2026-04-10 | 4.07 | 4.05 | -0.03 | -0.74% | 4.03 | 4.10 | 227396 | 9229 | 2.05% |
| 2026-04-09 | 4.11 | 4.08 | -0.03 | -0.73% | 4.05 | 4.19 | 297207 | 12173 | 2.68% |
| 2026-04-08 | 3.94 | 4.11 | 0.01 | 0.24% | 3.94 | 4.13 | 436780 | 17687 | 3.94% |
| 2026-04-07 | 3.93 | 4.10 | 0.11 | 2.76% | 3.84 | 4.14 | 433494 | 17495 | 3.91% |
| 2026-04-03 | 4.33 | 3.99 | -0.44 | -9.93% | 3.99 | 4.35 | 612919 | 24826 | 5.52% |
| 2026-04-02 | 4.25 | 4.43 | 0.16 | 3.75% | 4.22 | 4.54 | 634620 | 28079 | 5.72% |
| 2026-04-01 | 4.55 | 4.27 | -0.32 | -6.97% | 4.24 | 4.59 | 689764 | 29841 | 6.21% |
| 2026-03-31 | 4.91 | 4.59 | -0.42 | -8.38% | 4.55 | 5.00 | 731108 | 34721 | 6.59% |
| 2026-03-30 | 5.19 | 5.01 | -0.14 | -2.72% | 4.86 | 5.44 | 930786 | 47802 | 8.39% |
| 2026-03-27 | 5.11 | 5.15 | -0.13 | -2.46% | 5.09 | 5.39 | 888512 | 46336 | 8.01% |
| 2026-03-26 | 5.04 | 5.28 | 0.25 | 4.97% | 4.88 | 5.35 | 1234610 | 63131 | 11.12% |
| 2026-03-25 | 4.94 | 5.03 | 0.04 | 0.80% | 4.61 | 5.13 | 1076228 | 52684 | 9.70% |
| 2026-03-24 | 4.89 | 4.99 | 0.07 | 1.42% | 4.76 | 5.06 | 1328940 | 65497 | 11.97% |
| 2026-03-23 | 4.62 | 4.92 | 0.45 | 10.07% | 4.57 | 4.92 | 788912 | 38250 | 7.11% |
| 2026-03-20 | 4.55 | 4.47 | -0.09 | -1.97% | 4.42 | 4.66 | 396426 | 17961 | 3.57% |
| 2026-03-19 | 4.70 | 4.56 | -0.01 | -0.22% | 4.54 | 4.74 | 466817 | 21686 | 4.21% |
| 2026-03-18 | 4.73 | 4.57 | -0.17 | -3.59% | 4.53 | 4.80 | 387895 | 17947 | 3.49% |
| 2026-03-17 | 4.68 | 4.74 | -0.02 | -0.42% | 4.68 | 4.98 | 467782 | 22546 | 4.21% |
| 2026-03-16 | 5.00 | 4.76 | -0.17 | -3.45% | 4.71 | 5.10 | 526260 | 25592 | 4.74% |
| 2026-03-13 | 4.99 | 4.93 | -0.08 | -1.60% | 4.91 | 5.14 | 646874 | 32647 | 5.83% |
| 2026-03-12 | 4.87 | 5.01 | 0.14 | 2.87% | 4.86 | 5.08 | 741905 | 37013 | 6.68% |
| 2026-03-11 | 4.93 | 4.87 | -0.02 | -0.41% | 4.75 | 4.93 | 431170 | 20771 | 3.88% |
| 2026-03-10 | 4.85 | 4.89 | -0.11 | -2.20% | 4.84 | 5.03 | 553518 | 27203 | 4.99% |
| 2026-03-09 | 5.12 | 5.00 | 0.11 | 2.25% | 4.96 | 5.23 | 785701 | 39816 | 7.08% |
| 2026-03-06 | 4.75 | 4.89 | 0.04 | 0.82% | 4.58 | 4.93 | 599837 | 28702 | 5.40% |
| 2026-03-05 | 4.71 | 4.85 | -0.03 | -0.61% | 4.61 | 4.88 | 773687 | 36662 | 6.97% |
| 2026-03-04 | 5.11 | 4.88 | -0.54 | -9.96% | 4.88 | 5.12 | 682180 | 33409 | 6.15% |
| 2026-03-03 | 5.04 | 5.42 | 0.48 | 9.72% | 4.88 | 5.43 | 1310466 | 67858 | 11.81% |
| 2026-03-02 | 5.00 | 4.94 | -0.04 | -0.80% | 4.86 | 5.16 | 692608 | 34298 | 6.24% |
| 2026-02-27 | 4.83 | 4.98 | 0.20 | 4.18% | 4.72 | 4.98 | 550485 | 26939 | 4.96% |
| 2026-02-26 | 4.88 | 4.78 | -0.08 | -1.65% | 4.75 | 4.94 | 429495 | 20665 | 3.87% |
| 2026-02-25 | 4.80 | 4.86 | 0.07 | 1.46% | 4.75 | 4.95 | 765879 | 37284 | 6.90% |
| 2026-02-24 | 4.40 | 4.79 | 0.44 | 10.11% | 4.40 | 4.79 | 548808 | 25418 | 4.94% |
| 2026-02-13 | 4.43 | 4.35 | -0.08 | -1.81% | 4.33 | 4.50 | 311070 | 13739 | 2.80% |
| 2026-02-12 | 4.57 | 4.43 | -0.20 | -4.32% | 4.43 | 4.67 | 437619 | 19629 | 3.94% |
| 2026-02-11 | 4.61 | 4.63 | 0.00 | 0.00% | 4.51 | 4.70 | 523165 | 24060 | 4.71% |
| 2026-02-10 | 4.71 | 4.63 | -0.08 | -1.70% | 4.57 | 4.72 | 434940 | 20167 | 3.92% |
| 2026-02-09 | 4.63 | 4.71 | 0.05 | 1.07% | 4.63 | 4.83 | 684158 | 32301 | 6.16% |
| 2026-02-06 | 4.63 | 4.66 | -0.17 | -3.52% | 4.45 | 4.73 | 937707 | 43102 | 8.45% |
| 2026-02-05 | 4.60 | 4.83 | 0.19 | 4.09% | 4.60 | 5.10 | 1518292 | 73280 | 13.68% |
| 2026-02-04 | 4.22 | 4.64 | 0.42 | 9.95% | 4.21 | 4.64 | 764352 | 34682 | 6.89% |
| 2026-02-03 | 4.29 | 4.22 | 0.02 | 0.48% | 4.19 | 4.34 | 518803 | 22004 | 4.67% |
| 2026-02-02 | 4.40 | 4.20 | -0.41 | -8.89% | 4.20 | 4.49 | 872656 | 37789 | 7.86% |
| 2026-01-30 | 4.47 | 4.61 | 0.23 | 5.25% | 4.47 | 4.82 | 1210198 | 56981 | 10.90% |
| 2026-01-29 | 4.24 | 4.38 | 0.15 | 3.55% | 4.21 | 4.48 | 729379 | 31699 | 6.57% |
| 2026-01-28 | 4.03 | 4.23 | 0.21 | 5.22% | 4.02 | 4.25 | 517142 | 21559 | 4.66% |
| 2026-01-27 | 4.18 | 4.02 | -0.20 | -4.74% | 3.97 | 4.21 | 321681 | 12991 | 2.90% |