当前时间：2026-05-08 07:59:28 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 | 4.81 | 4.89 | 0.08 | 1.66% | 4.80 | 4.91 | 1998294 | 97437 | 1.12% |
| 2026-05-06 | 4.73 | 4.81 | 0.07 | 1.48% | 4.73 | 4.82 | 1732656 | 82599 | 0.97% |
| 2026-04-30 | 4.85 | 4.74 | -0.12 | -2.47% | 4.72 | 4.85 | 2467841 | 117472 | 1.38% |
| 2026-04-29 | 4.80 | 4.86 | -0.06 | -1.22% | 4.76 | 4.88 | 2055317 | 99371 | 1.15% |
| 2026-04-28 | 4.87 | 4.92 | 0.03 | 0.61% | 4.83 | 4.94 | 1783641 | 87064 | 1.00% |
| 2026-04-27 | 4.90 | 4.89 | -0.04 | -0.81% | 4.85 | 4.93 | 1242915 | 60886 | 0.70% |
| 2026-04-24 | 4.99 | 4.93 | -0.02 | -0.40% | 4.93 | 5.01 | 1437637 | 71356 | 0.81% |
| 2026-04-23 | 4.90 | 4.95 | 0.05 | 1.02% | 4.86 | 4.95 | 1492552 | 73367 | 0.84% |
| 2026-04-22 | 4.94 | 4.90 | -0.04 | -0.81% | 4.88 | 4.95 | 1586195 | 77877 | 0.89% |
| 2026-04-21 | 4.83 | 4.94 | 0.11 | 2.28% | 4.82 | 4.94 | 1868038 | 91318 | 1.05% |
| 2026-04-20 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.86 | 1041471 | 50399 | 0.58% |
| 2026-04-17 | 4.83 | 4.82 | -0.01 | -0.21% | 4.81 | 4.85 | 991289 | 47857 | 0.56% |
| 2026-04-16 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 1445141 | 69868 | 0.81% |
| 2026-04-15 | 4.85 | 4.88 | 0.06 | 1.24% | 4.82 | 4.93 | 1880937 | 91690 | 1.05% |
| 2026-04-14 | 4.79 | 4.82 | 0.02 | 0.42% | 4.77 | 4.85 | 873390 | 41967 | 0.49% |
| 2026-04-13 | 4.80 | 4.80 | 0.00 | 0.00% | 4.75 | 4.80 | 945712 | 45166 | 0.53% |
| 2026-04-10 | 4.85 | 4.80 | -0.07 | -1.44% | 4.79 | 4.88 | 1034682 | 49949 | 0.58% |
| 2026-04-09 | 4.82 | 4.87 | 0.03 | 0.62% | 4.78 | 4.88 | 1205317 | 58370 | 0.68% |
| 2026-04-08 | 4.75 | 4.84 | 0.13 | 2.76% | 4.73 | 4.85 | 1603132 | 76721 | 0.90% |
| 2026-04-07 | 4.76 | 4.71 | -0.05 | -1.05% | 4.70 | 4.77 | 1021685 | 48288 | 0.57% |
| 2026-04-03 | 4.81 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 1710223 | 81277 | 0.96% |
| 2026-04-02 | 4.87 | 4.81 | -0.05 | -1.03% | 4.80 | 4.88 | 1421834 | 68588 | 0.80% |
| 2026-04-01 | 4.87 | 4.86 | 0.02 | 0.41% | 4.83 | 4.92 | 1297486 | 63224 | 0.73% |
| 2026-03-31 | 4.88 | 4.84 | -0.06 | -1.22% | 4.83 | 4.92 | 1745146 | 85098 | 0.98% |
| 2026-03-30 | 4.98 | 4.90 | -0.12 | -2.39% | 4.88 | 4.99 | 2085516 | 102514 | 1.17% |
| 2026-03-27 | 5.06 | 5.02 | -0.09 | -1.76% | 4.99 | 5.10 | 2258450 | 113713 | 1.27% |
| 2026-03-26 | 5.08 | 5.11 | 0.03 | 0.59% | 5.04 | 5.16 | 2645738 | 134918 | 1.48% |
| 2026-03-25 | 4.99 | 5.08 | 0.10 | 2.01% | 4.96 | 5.13 | 2882281 | 146056 | 1.62% |
| 2026-03-24 | 4.89 | 4.98 | 0.13 | 2.68% | 4.85 | 5.00 | 2371587 | 117033 | 1.33% |
| 2026-03-23 | 4.92 | 4.85 | -0.12 | -2.41% | 4.82 | 4.96 | 2635878 | 128715 | 1.48% |
| 2026-03-20 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.06 | 2294181 | 114898 | 1.29% |
| 2026-03-19 | 4.95 | 4.95 | -0.03 | -0.60% | 4.92 | 5.03 | 1626496 | 81080 | 0.91% |
| 2026-03-18 | 4.99 | 4.98 | -0.01 | -0.20% | 4.93 | 5.04 | 1850180 | 91996 | 1.04% |
| 2026-03-17 | 5.00 | 4.99 | -0.03 | -0.60% | 4.98 | 5.07 | 1527248 | 76731 | 0.86% |
| 2026-03-16 | 5.07 | 5.02 | -0.07 | -1.38% | 4.99 | 5.11 | 2546801 | 128065 | 1.43% |
| 2026-03-13 | 5.26 | 5.09 | -0.15 | -2.86% | 5.07 | 5.28 | 3329766 | 171300 | 1.87% |
| 2026-03-12 | 5.13 | 5.24 | 0.11 | 2.14% | 5.11 | 5.26 | 3139136 | 162921 | 1.76% |
| 2026-03-11 | 5.03 | 5.13 | 0.09 | 1.79% | 4.96 | 5.14 | 2920615 | 147698 | 1.64% |
| 2026-03-10 | 5.08 | 5.04 | -0.03 | -0.59% | 4.97 | 5.09 | 2790066 | 140425 | 1.56% |
| 2026-03-09 | 5.04 | 5.07 | -0.01 | -0.20% | 5.03 | 5.13 | 2626095 | 133743 | 1.47% |
| 2026-03-06 | 5.08 | 5.08 | 0.01 | 0.20% | 5.02 | 5.09 | 2037104 | 103066 | 1.14% |
| 2026-03-05 | 4.96 | 5.07 | 0.12 | 2.42% | 4.96 | 5.10 | 3253425 | 163926 | 1.82% |
| 2026-03-04 | 4.92 | 4.95 | -0.01 | -0.20% | 4.85 | 4.99 | 2303017 | 113734 | 1.29% |
| 2026-03-03 | 4.97 | 4.96 | -0.01 | -0.20% | 4.93 | 5.04 | 3511517 | 174986 | 1.97% |
| 2026-03-02 | 4.90 | 4.97 | 0.06 | 1.22% | 4.87 | 4.99 | 3149759 | 156008 | 1.77% |
| 2026-02-27 | 4.84 | 4.91 | 0.09 | 1.87% | 4.80 | 4.93 | 3171751 | 154948 | 1.78% |
| 2026-02-26 | 4.75 | 4.82 | 0.06 | 1.26% | 4.73 | 4.83 | 2499507 | 120009 | 1.40% |
| 2026-02-25 | 4.76 | 4.76 | 0.02 | 0.42% | 4.69 | 4.82 | 3563278 | 169482 | 2.00% |
| 2026-02-24 | 4.65 | 4.74 | 0.11 | 2.38% | 4.64 | 4.76 | 2172234 | 102498 | 1.22% |
| 2026-02-13 | 4.66 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 1587946 | 73599 | 0.89% |
| 2026-02-12 | 4.70 | 4.66 | -0.02 | -0.43% | 4.66 | 4.71 | 1514529 | 70946 | 0.85% |
| 2026-02-11 | 4.66 | 4.68 | 0.03 | 0.65% | 4.64 | 4.69 | 1417456 | 66190 | 0.79% |
| 2026-02-10 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.68 | 1028221 | 47774 | 0.58% |
| 2026-02-09 | 4.62 | 4.68 | 0.06 | 1.30% | 4.61 | 4.69 | 1941854 | 90533 | 1.09% |
| 2026-02-06 | 4.61 | 4.62 | 0.01 | 0.22% | 4.58 | 4.65 | 1608330 | 74234 | 0.90% |
| 2026-02-05 | 4.63 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 1510630 | 69613 | 0.85% |
| 2026-02-04 | 4.56 | 4.63 | 0.06 | 1.31% | 4.55 | 4.63 | 1733540 | 79736 | 0.97% |
| 2026-02-03 | 4.57 | 4.57 | 0.02 | 0.44% | 4.53 | 4.59 | 1626661 | 74063 | 0.91% |
| 2026-02-02 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.68 | 2561063 | 118212 | 1.44% |
| 2026-01-30 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.68 | 2263485 | 105195 | 1.27% |
| 2026-01-29 | 4.61 | 4.64 | 0.03 | 0.65% | 4.53 | 4.65 | 3466177 | 158855 | 1.94% |
| 2026-01-28 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 3543764 | 164039 | 1.99% |