当前时间：2026-05-08 15:11:00 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 | 4.66 | 4.56 | -0.10 | -2.15% | 4.54 | 4.66 | 272449 | 12495 | 1.55% |
| 2026-05-06 | 4.62 | 4.66 | 0.02 | 0.43% | 4.57 | 4.70 | 280722 | 12991 | 1.60% |
| 2026-04-30 | 4.66 | 4.64 | -0.04 | -0.85% | 4.56 | 4.68 | 214316 | 9891 | 1.22% |
| 2026-04-29 | 4.60 | 4.68 | 0.06 | 1.30% | 4.60 | 4.79 | 272659 | 12851 | 1.55% |
| 2026-04-28 | 4.60 | 4.62 | 0.02 | 0.43% | 4.55 | 4.69 | 354962 | 16387 | 2.02% |
| 2026-04-27 | 4.49 | 4.60 | 0.12 | 2.68% | 4.45 | 4.77 | 575022 | 26758 | 3.27% |
| 2026-04-24 | 5.04 | 4.48 | -0.49 | -9.86% | 4.47 | 5.08 | 794100 | 36658 | 4.52% |
| 2026-04-23 | 4.93 | 4.97 | 0.00 | 0.00% | 4.84 | 5.07 | 325079 | 16096 | 1.85% |
| 2026-04-22 | 4.83 | 4.97 | 0.14 | 2.90% | 4.76 | 5.04 | 399911 | 19704 | 2.28% |
| 2026-04-21 | 4.86 | 4.83 | -0.05 | -1.02% | 4.72 | 4.88 | 290865 | 13931 | 1.65% |
| 2026-04-20 | 4.81 | 4.88 | 0.07 | 1.46% | 4.75 | 4.92 | 255372 | 12318 | 1.45% |
| 2026-04-17 | 4.80 | 4.81 | 0.02 | 0.42% | 4.69 | 4.82 | 204873 | 9756 | 1.17% |
| 2026-04-16 | 4.77 | 4.79 | 0.04 | 0.84% | 4.74 | 4.83 | 201819 | 9668 | 1.15% |
| 2026-04-15 | 4.78 | 4.75 | -0.01 | -0.21% | 4.71 | 4.80 | 194680 | 9256 | 1.11% |
| 2026-04-14 | 4.88 | 4.76 | -0.09 | -1.86% | 4.72 | 4.89 | 238758 | 11410 | 1.36% |
| 2026-04-13 | 4.89 | 4.85 | -0.03 | -0.61% | 4.82 | 4.89 | 160577 | 7792 | 0.91% |
| 2026-04-10 | 4.85 | 4.88 | 0.08 | 1.67% | 4.83 | 4.97 | 241450 | 11833 | 1.37% |
| 2026-04-09 | 4.86 | 4.80 | -0.07 | -1.44% | 4.77 | 4.86 | 218166 | 10508 | 1.24% |
| 2026-04-08 | 4.78 | 4.87 | 0.16 | 3.40% | 4.77 | 4.91 | 278159 | 13480 | 1.58% |
| 2026-04-07 | 4.65 | 4.71 | 0.03 | 0.64% | 4.60 | 4.77 | 172108 | 8081 | 0.98% |
| 2026-04-03 | 4.73 | 4.68 | -0.04 | -0.85% | 4.64 | 4.77 | 226785 | 10633 | 1.29% |
| 2026-04-02 | 4.83 | 4.72 | -0.12 | -2.48% | 4.67 | 4.92 | 228777 | 10910 | 1.30% |
| 2026-04-01 | 4.80 | 4.84 | 0.11 | 2.33% | 4.78 | 4.92 | 293060 | 14230 | 1.67% |
| 2026-03-31 | 4.95 | 4.73 | -0.17 | -3.47% | 4.73 | 4.95 | 243636 | 11779 | 1.39% |
| 2026-03-30 | 4.80 | 4.90 | 0.05 | 1.03% | 4.74 | 4.92 | 363794 | 17632 | 2.07% |
| 2026-03-27 | 4.64 | 4.85 | 0.17 | 3.63% | 4.63 | 4.90 | 316466 | 15180 | 1.80% |
| 2026-03-26 | 4.80 | 4.68 | -0.09 | -1.89% | 4.64 | 4.81 | 241289 | 11356 | 1.37% |
| 2026-03-25 | 4.72 | 4.77 | 0.12 | 2.58% | 4.67 | 4.80 | 346927 | 16448 | 1.97% |
| 2026-03-24 | 4.62 | 4.65 | 0.07 | 1.53% | 4.51 | 4.68 | 400037 | 18383 | 2.28% |
| 2026-03-23 | 4.79 | 4.58 | -0.27 | -5.57% | 4.49 | 4.82 | 603124 | 27934 | 3.43% |
| 2026-03-20 | 5.00 | 4.85 | -0.15 | -3.00% | 4.84 | 5.07 | 288688 | 14265 | 1.64% |
| 2026-03-19 | 5.30 | 5.00 | -0.31 | -5.84% | 4.97 | 5.31 | 420590 | 21342 | 2.39% |
| 2026-03-18 | 5.32 | 5.31 | -0.02 | -0.38% | 5.28 | 5.53 | 356396 | 19117 | 2.03% |
| 2026-03-17 | 5.44 | 5.33 | -0.14 | -2.56% | 5.32 | 5.47 | 280645 | 15137 | 1.60% |
| 2026-03-16 | 5.57 | 5.47 | -0.10 | -1.80% | 5.20 | 5.64 | 658998 | 35346 | 3.75% |
| 2026-03-13 | 5.80 | 5.57 | -0.24 | -4.13% | 5.50 | 5.83 | 941370 | 52863 | 5.36% |
| 2026-03-12 | 5.97 | 5.81 | -0.17 | -2.84% | 5.77 | 5.97 | 529477 | 30882 | 3.01% |
| 2026-03-11 | 6.01 | 5.98 | -0.01 | -0.17% | 5.91 | 6.13 | 505957 | 30275 | 2.88% |
| 2026-03-10 | 6.00 | 5.99 | 0.00 | 0.00% | 5.94 | 6.20 | 527429 | 31884 | 3.00% |
| 2026-03-09 | 6.05 | 5.99 | -0.14 | -2.28% | 5.71 | 6.07 | 611787 | 36090 | 3.48% |
| 2026-03-06 | 5.94 | 6.13 | 0.03 | 0.49% | 5.92 | 6.30 | 524692 | 32252 | 2.99% |
| 2026-03-05 | 6.00 | 6.10 | 0.17 | 2.87% | 5.96 | 6.24 | 561941 | 34240 | 3.20% |
| 2026-03-04 | 6.00 | 5.93 | -0.17 | -2.79% | 5.72 | 6.22 | 807880 | 48267 | 4.60% |
| 2026-03-03 | 6.56 | 6.10 | -0.47 | -7.15% | 6.07 | 6.67 | 937909 | 59254 | 5.34% |
| 2026-03-02 | 5.98 | 6.57 | 0.51 | 8.42% | 5.97 | 6.67 | 1455250 | 95227 | 8.28% |
| 2026-02-27 | 5.96 | 6.06 | 0.04 | 0.66% | 5.88 | 6.14 | 416151 | 24996 | 2.37% |
| 2026-02-26 | 6.14 | 6.02 | -0.12 | -1.95% | 5.98 | 6.24 | 544633 | 33022 | 3.10% |
| 2026-02-25 | 6.12 | 6.14 | 0.09 | 1.49% | 5.86 | 6.40 | 706589 | 43302 | 4.02% |
| 2026-02-24 | 5.91 | 6.05 | 0.17 | 2.89% | 5.86 | 6.22 | 668699 | 40603 | 3.80% |
| 2026-02-13 | 6.00 | 5.88 | -0.15 | -2.49% | 5.85 | 6.03 | 460652 | 27394 | 2.62% |
| 2026-02-12 | 6.08 | 6.03 | -0.05 | -0.82% | 5.98 | 6.20 | 532504 | 32289 | 3.03% |
| 2026-02-11 | 5.69 | 6.08 | 0.34 | 5.92% | 5.68 | 6.25 | 893488 | 53842 | 5.08% |
| 2026-02-10 | 5.82 | 5.74 | -0.07 | -1.20% | 5.61 | 5.89 | 492778 | 28357 | 2.80% |
| 2026-02-09 | 6.20 | 5.81 | -0.08 | -1.36% | 5.74 | 6.26 | 741296 | 43433 | 4.22% |
| 2026-02-06 | 5.73 | 5.89 | 0.09 | 1.55% | 5.67 | 6.18 | 1079440 | 64465 | 6.14% |
| 2026-02-05 | 6.10 | 5.80 | -0.35 | -5.69% | 5.72 | 6.14 | 969437 | 56837 | 5.52% |
| 2026-02-04 | 6.02 | 6.15 | 0.10 | 1.65% | 5.95 | 6.28 | 816158 | 50140 | 4.64% |
| 2026-02-03 | 5.83 | 6.05 | 0.33 | 5.77% | 5.83 | 6.17 | 1135908 | 68638 | 6.46% |
| 2026-02-02 | 5.60 | 5.72 | -0.02 | -0.35% | 5.60 | 5.88 | 1273470 | 73632 | 7.25% |
| 2026-01-30 | 5.29 | 5.74 | 0.46 | 8.71% | 5.20 | 5.81 | 2016277 | 112241 | 11.47% |
| 2026-01-29 | 5.09 | 5.28 | 0.24 | 4.76% | 5.05 | 5.54 | 1628836 | 87014 | 9.27% |
| 2026-01-28 | 4.64 | 5.04 | 0.18 | 3.70% | 4.55 | 5.08 | 1408300 | 68553 | 8.01% |