当前时间：2026-05-07 12:16:33 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 | 4.65 | 4.73 | 0.09 | 1.94% | 4.61 | 4.74 | 715413 | 33410 | 1.10% |
| 2026-04-30 | 4.68 | 4.64 | -0.05 | -1.07% | 4.61 | 4.70 | 425890 | 19749 | 0.65% |
| 2026-04-29 | 4.65 | 4.69 | 0.04 | 0.86% | 4.63 | 4.74 | 601613 | 28260 | 0.92% |
| 2026-04-28 | 4.54 | 4.65 | 0.09 | 1.97% | 4.52 | 4.67 | 748984 | 34401 | 1.15% |
| 2026-04-27 | 4.69 | 4.56 | -0.15 | -3.18% | 4.55 | 4.70 | 950713 | 43603 | 1.46% |
| 2026-04-24 | 4.62 | 4.71 | 0.06 | 1.29% | 4.61 | 4.79 | 836726 | 39433 | 1.28% |
| 2026-04-23 | 4.60 | 4.65 | -0.12 | -2.52% | 4.50 | 4.69 | 1328615 | 60995 | 2.04% |
| 2026-04-22 | 4.78 | 4.77 | -0.03 | -0.63% | 4.75 | 4.88 | 639976 | 30801 | 0.98% |
| 2026-04-21 | 4.65 | 4.80 | 0.17 | 3.67% | 4.63 | 4.81 | 839573 | 39784 | 1.29% |
| 2026-04-20 | 4.61 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 425290 | 19676 | 0.65% |
| 2026-04-17 | 4.66 | 4.64 | -0.04 | -0.85% | 4.60 | 4.69 | 516542 | 23954 | 0.79% |
| 2026-04-16 | 4.71 | 4.68 | -0.05 | -1.06% | 4.65 | 4.73 | 517155 | 24201 | 0.79% |
| 2026-04-15 | 4.66 | 4.73 | 0.06 | 1.28% | 4.59 | 4.75 | 881992 | 41300 | 1.35% |
| 2026-04-14 | 4.82 | 4.67 | -0.13 | -2.71% | 4.63 | 4.90 | 1315820 | 62139 | 2.02% |
| 2026-04-13 | 4.90 | 4.80 | -0.20 | -4.00% | 4.74 | 4.92 | 1339846 | 64599 | 2.05% |
| 2026-04-10 | 5.36 | 5.00 | 0.05 | 1.01% | 5.00 | 5.36 | 1534405 | 78325 | 2.35% |
| 2026-04-09 | 4.97 | 4.95 | -0.04 | -0.80% | 4.92 | 4.99 | 316620 | 15694 | 0.49% |
| 2026-04-08 | 4.95 | 4.99 | 0.06 | 1.22% | 4.93 | 4.99 | 531748 | 26349 | 0.81% |
| 2026-04-07 | 4.98 | 4.93 | -0.06 | -1.20% | 4.89 | 4.99 | 396864 | 19579 | 0.61% |
| 2026-04-03 | 5.07 | 4.99 | -0.09 | -1.77% | 4.95 | 5.08 | 469664 | 23432 | 0.72% |
| 2026-04-02 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.13 | 448410 | 22755 | 0.69% |
| 2026-04-01 | 5.14 | 5.08 | -0.04 | -0.78% | 5.05 | 5.16 | 652406 | 33277 | 1.00% |
| 2026-03-31 | 5.18 | 5.12 | -0.06 | -1.16% | 5.10 | 5.20 | 598535 | 30849 | 0.92% |
| 2026-03-30 | 5.28 | 5.18 | -0.15 | -2.81% | 5.13 | 5.30 | 665662 | 34532 | 1.02% |
| 2026-03-27 | 5.28 | 5.33 | 0.00 | 0.00% | 5.25 | 5.40 | 638223 | 33963 | 0.98% |
| 2026-03-26 | 5.35 | 5.33 | -0.03 | -0.56% | 5.27 | 5.39 | 756783 | 40342 | 1.16% |
| 2026-03-25 | 5.23 | 5.36 | 0.12 | 2.29% | 5.19 | 5.44 | 992080 | 53012 | 1.52% |
| 2026-03-24 | 5.14 | 5.24 | 0.19 | 3.76% | 5.10 | 5.26 | 829530 | 43059 | 1.27% |
| 2026-03-23 | 5.15 | 5.05 | -0.13 | -2.51% | 5.02 | 5.20 | 865075 | 44172 | 1.33% |
| 2026-03-20 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.30 | 705963 | 36929 | 1.08% |
| 2026-03-19 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.29 | 584185 | 30498 | 0.90% |
| 2026-03-18 | 5.16 | 5.19 | 0.06 | 1.17% | 5.13 | 5.25 | 575198 | 29817 | 0.88% |
| 2026-03-17 | 5.19 | 5.13 | -0.05 | -0.97% | 5.10 | 5.21 | 692599 | 35707 | 1.06% |
| 2026-03-16 | 5.35 | 5.18 | -0.19 | -3.54% | 5.14 | 5.39 | 926060 | 48340 | 1.42% |
| 2026-03-13 | 5.49 | 5.37 | -0.12 | -2.19% | 5.34 | 5.49 | 782410 | 42110 | 1.20% |
| 2026-03-12 | 5.44 | 5.49 | 0.05 | 0.92% | 5.41 | 5.51 | 776387 | 42435 | 1.19% |
| 2026-03-11 | 5.36 | 5.44 | 0.08 | 1.49% | 5.25 | 5.46 | 824078 | 44102 | 1.26% |
| 2026-03-10 | 5.34 | 5.36 | -0.04 | -0.74% | 5.28 | 5.40 | 768867 | 41100 | 1.18% |
| 2026-03-09 | 5.39 | 5.40 | 0.05 | 0.93% | 5.36 | 5.48 | 1053679 | 57056 | 1.61% |
| 2026-03-06 | 5.28 | 5.35 | 0.06 | 1.13% | 5.27 | 5.41 | 783718 | 41882 | 1.20% |
| 2026-03-05 | 5.27 | 5.29 | 0.04 | 0.76% | 5.22 | 5.29 | 811085 | 42656 | 1.24% |
| 2026-03-04 | 5.16 | 5.25 | 0.11 | 2.14% | 5.07 | 5.27 | 1073857 | 56015 | 1.65% |
| 2026-03-03 | 5.17 | 5.14 | -0.06 | -1.15% | 5.11 | 5.24 | 860879 | 44501 | 1.32% |
| 2026-03-02 | 5.07 | 5.20 | 0.11 | 2.16% | 5.03 | 5.26 | 985833 | 51139 | 1.51% |
| 2026-02-27 | 4.99 | 5.09 | 0.12 | 2.41% | 4.97 | 5.13 | 867496 | 43947 | 1.33% |
| 2026-02-26 | 4.91 | 4.97 | 0.05 | 1.02% | 4.86 | 5.01 | 728458 | 36212 | 1.12% |
| 2026-02-25 | 4.86 | 4.92 | 0.12 | 2.50% | 4.85 | 4.97 | 834046 | 41053 | 1.28% |
| 2026-02-24 | 4.69 | 4.80 | 0.11 | 2.35% | 4.69 | 4.84 | 644769 | 30791 | 0.99% |
| 2026-02-13 | 4.85 | 4.69 | -0.16 | -3.30% | 4.67 | 4.85 | 783635 | 37069 | 1.20% |
| 2026-02-12 | 4.90 | 4.85 | -0.04 | -0.82% | 4.81 | 4.91 | 432242 | 20967 | 0.66% |
| 2026-02-11 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 403237 | 19687 | 0.62% |
| 2026-02-10 | 4.87 | 4.83 | -0.02 | -0.41% | 4.80 | 4.87 | 361727 | 17446 | 0.55% |
| 2026-02-09 | 4.93 | 4.85 | -0.06 | -1.22% | 4.82 | 4.94 | 569750 | 27662 | 0.87% |
| 2026-02-06 | 4.78 | 4.91 | 0.11 | 2.29% | 4.72 | 4.97 | 979452 | 48005 | 1.50% |
| 2026-02-05 | 5.01 | 4.80 | -0.06 | -1.23% | 4.74 | 5.08 | 989924 | 47916 | 1.52% |
| 2026-02-04 | 4.77 | 4.86 | 0.10 | 2.10% | 4.77 | 4.89 | 623217 | 30189 | 0.95% |
| 2026-02-03 | 4.76 | 4.76 | 0.01 | 0.21% | 4.69 | 4.85 | 619546 | 29471 | 0.95% |
| 2026-02-02 | 4.84 | 4.75 | -0.12 | -2.46% | 4.74 | 4.90 | 795697 | 38387 | 1.22% |
| 2026-01-30 | 4.84 | 4.87 | 0.04 | 0.83% | 4.82 | 4.95 | 683478 | 33493 | 1.05% |
| 2026-01-29 | 4.82 | 4.83 | 0.01 | 0.21% | 4.77 | 4.85 | 515301 | 24792 | 0.79% |
| 2026-01-28 | 4.80 | 4.82 | 0.02 | 0.42% | 4.72 | 4.83 | 512407 | 24507 | 0.79% |
| 2026-01-27 | 4.94 | 4.80 | -0.12 | -2.44% | 4.78 | 4.95 | 652014 | 31454 | 1.00% |