当前时间：2026-05-08 12:05:04 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 | 4.95 | 4.84 | -0.07 | -1.43% | 4.82 | 5.09 | 860224 | 42475 | 7.75% |
| 2026-05-06 | 4.58 | 4.91 | 0.32 | 6.97% | 4.56 | 5.05 | 1101766 | 54312 | 9.93% |
| 2026-04-30 | 4.56 | 4.59 | 0.06 | 1.32% | 4.49 | 4.66 | 318146 | 14514 | 2.87% |
| 2026-04-29 | 4.60 | 4.53 | -0.12 | -2.58% | 4.53 | 4.75 | 428240 | 19935 | 3.86% |
| 2026-04-28 | 4.55 | 4.65 | 0.06 | 1.31% | 4.55 | 4.88 | 471610 | 21989 | 4.25% |
| 2026-04-27 | 4.55 | 4.59 | 0.01 | 0.22% | 4.46 | 4.62 | 343536 | 15575 | 3.10% |
| 2026-04-24 | 4.83 | 4.58 | -0.28 | -5.76% | 4.54 | 4.85 | 416300 | 19340 | 3.75% |
| 2026-04-23 | 4.96 | 4.86 | -0.06 | -1.22% | 4.81 | 5.00 | 304441 | 14844 | 2.74% |
| 2026-04-22 | 5.07 | 4.92 | -0.11 | -2.19% | 4.85 | 5.08 | 378698 | 18584 | 3.41% |
| 2026-04-21 | 5.08 | 5.03 | -0.05 | -0.98% | 4.92 | 5.21 | 759743 | 38084 | 6.85% |
| 2026-04-20 | 4.61 | 5.08 | 0.46 | 9.96% | 4.58 | 5.08 | 597908 | 29422 | 5.39% |
| 2026-04-17 | 4.51 | 4.62 | 0.11 | 2.44% | 4.39 | 4.77 | 525307 | 23825 | 4.73% |
| 2026-04-16 | 4.53 | 4.51 | -0.02 | -0.44% | 4.43 | 4.55 | 289814 | 13017 | 2.61% |
| 2026-04-15 | 4.77 | 4.53 | -0.27 | -5.63% | 4.52 | 4.80 | 435322 | 20096 | 3.92% |
| 2026-04-14 | 4.72 | 4.80 | 0.05 | 1.05% | 4.67 | 4.94 | 456014 | 21946 | 4.11% |
| 2026-04-13 | 4.70 | 4.75 | 0.08 | 1.71% | 4.55 | 4.79 | 408884 | 19116 | 3.68% |
| 2026-04-10 | 4.70 | 4.67 | -0.05 | -1.06% | 4.60 | 4.80 | 409682 | 19155 | 3.69% |
| 2026-04-09 | 4.68 | 4.72 | 0.05 | 1.07% | 4.60 | 4.75 | 363268 | 16987 | 3.27% |
| 2026-04-08 | 4.60 | 4.67 | -0.04 | -0.85% | 4.56 | 4.79 | 508964 | 23660 | 4.59% |
| 2026-04-07 | 4.54 | 4.71 | 0.19 | 4.20% | 4.47 | 4.82 | 483597 | 22705 | 4.36% |
| 2026-04-03 | 4.71 | 4.52 | -0.15 | -3.21% | 4.40 | 4.72 | 477712 | 21639 | 4.30% |
| 2026-04-02 | 4.79 | 4.67 | -0.08 | -1.68% | 4.63 | 4.84 | 361654 | 17009 | 3.26% |
| 2026-04-01 | 4.82 | 4.75 | 0.07 | 1.50% | 4.59 | 4.88 | 592457 | 28079 | 5.34% |
| 2026-03-31 | 4.89 | 4.68 | -0.21 | -4.29% | 4.68 | 5.08 | 650944 | 31445 | 5.87% |
| 2026-03-30 | 5.03 | 4.89 | -0.22 | -4.31% | 4.73 | 5.13 | 1037349 | 50525 | 9.35% |
| 2026-03-27 | 5.40 | 5.11 | -0.10 | -1.92% | 4.88 | 5.50 | 1651168 | 86163 | 14.88% |
| 2026-03-26 | 4.90 | 5.21 | 0.47 | 9.92% | 4.90 | 5.21 | 593992 | 30805 | 5.35% |
| 2026-03-25 | 4.31 | 4.74 | 0.43 | 9.98% | 4.26 | 4.74 | 481503 | 22049 | 4.34% |
| 2026-03-24 | 4.25 | 4.31 | 0.14 | 3.36% | 4.08 | 4.32 | 425080 | 17851 | 3.83% |
| 2026-03-23 | 3.99 | 4.17 | -0.01 | -0.24% | 3.91 | 4.52 | 747695 | 31693 | 6.74% |
| 2026-03-20 | 4.43 | 4.18 | -0.25 | -5.64% | 4.14 | 4.45 | 451930 | 19365 | 4.07% |
| 2026-03-19 | 4.73 | 4.43 | -0.24 | -5.14% | 4.41 | 4.73 | 396305 | 17853 | 3.57% |
| 2026-03-18 | 4.77 | 4.67 | -0.14 | -2.91% | 4.51 | 4.80 | 573072 | 26481 | 5.16% |
| 2026-03-17 | 5.01 | 4.81 | -0.20 | -3.99% | 4.76 | 5.18 | 744767 | 36516 | 6.71% |
| 2026-03-16 | 5.26 | 5.01 | -0.25 | -4.75% | 4.96 | 5.46 | 804656 | 41578 | 7.25% |
| 2026-03-13 | 5.10 | 5.26 | 0.13 | 2.53% | 5.03 | 5.55 | 952672 | 50750 | 8.58% |
| 2026-03-12 | 5.26 | 5.13 | -0.13 | -2.47% | 5.11 | 5.35 | 652276 | 33708 | 5.88% |
| 2026-03-11 | 5.09 | 5.26 | 0.13 | 2.53% | 5.03 | 5.27 | 895866 | 46175 | 8.07% |
| 2026-03-10 | 4.86 | 5.13 | 0.01 | 0.20% | 4.86 | 5.23 | 1082211 | 55209 | 9.75% |
| 2026-03-09 | 5.17 | 5.12 | 0.03 | 0.59% | 4.81 | 5.43 | 1363096 | 70877 | 12.28% |
| 2026-03-06 | 4.70 | 5.09 | 0.28 | 5.82% | 4.66 | 5.29 | 1694509 | 84145 | 15.27% |
| 2026-03-05 | 4.37 | 4.81 | 0.44 | 10.07% | 4.35 | 4.81 | 1336239 | 62995 | 12.04% |
| 2026-03-04 | 4.61 | 4.37 | -0.44 | -9.15% | 4.33 | 4.62 | 976061 | 42798 | 8.80% |
| 2026-03-03 | 4.51 | 4.81 | 0.30 | 6.65% | 4.37 | 4.96 | 1240100 | 57819 | 11.17% |
| 2026-03-02 | 4.60 | 4.51 | 0.04 | 0.89% | 4.37 | 4.63 | 578338 | 25936 | 5.21% |
| 2026-02-27 | 4.37 | 4.47 | 0.14 | 3.23% | 4.28 | 4.58 | 503016 | 22214 | 4.53% |
| 2026-02-26 | 4.56 | 4.33 | -0.23 | -5.04% | 4.31 | 4.62 | 514415 | 22599 | 4.64% |
| 2026-02-25 | 4.43 | 4.56 | 0.13 | 2.93% | 4.40 | 4.61 | 374274 | 16992 | 3.37% |
| 2026-02-24 | 4.33 | 4.43 | 0.14 | 3.26% | 4.31 | 4.46 | 278784 | 12278 | 2.51% |
| 2026-02-13 | 4.35 | 4.29 | -0.06 | -1.38% | 4.28 | 4.40 | 219876 | 9504 | 1.98% |
| 2026-02-12 | 4.44 | 4.35 | -0.09 | -2.03% | 4.30 | 4.47 | 263228 | 11480 | 2.37% |
| 2026-02-11 | 4.40 | 4.44 | 0.03 | 0.68% | 4.40 | 4.56 | 347847 | 15564 | 3.13% |
| 2026-02-10 | 4.38 | 4.41 | 0.03 | 0.68% | 4.27 | 4.48 | 400546 | 17587 | 3.61% |
| 2026-02-09 | 4.55 | 4.38 | -0.14 | -3.10% | 4.35 | 4.57 | 483973 | 21483 | 4.36% |
| 2026-02-06 | 4.43 | 4.52 | 0.05 | 1.12% | 4.43 | 4.59 | 336616 | 15192 | 3.03% |
| 2026-02-05 | 4.51 | 4.47 | -0.04 | -0.89% | 4.46 | 4.67 | 389836 | 17730 | 3.51% |
| 2026-02-04 | 4.49 | 4.51 | 0.07 | 1.58% | 4.45 | 4.60 | 350128 | 15867 | 3.16% |
| 2026-02-03 | 4.45 | 4.44 | 0.05 | 1.14% | 4.42 | 4.56 | 357310 | 15953 | 3.22% |
| 2026-02-02 | 4.45 | 4.39 | -0.23 | -4.98% | 4.39 | 4.61 | 479052 | 21517 | 4.32% |
| 2026-01-30 | 4.76 | 4.62 | -0.18 | -3.75% | 4.49 | 4.76 | 578542 | 26582 | 5.21% |
| 2026-01-29 | 4.65 | 4.80 | 0.12 | 2.56% | 4.64 | 4.96 | 749208 | 36198 | 6.75% |
| 2026-01-28 | 4.59 | 4.68 | 0.09 | 1.96% | 4.56 | 4.85 | 612657 | 28907 | 5.52% |