当前时间：2026-05-08 14:25:15 星期五交易中
| 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 | 4.74 | 0.09 | 1.94% | 4.65 | 4.77 | 474326 | 22408 | 0.80% |
| 2026-05-06 | 4.65 | 4.65 | 0.00 | 0.00% | 4.59 | 4.71 | 558159 | 25966 | 0.94% |
| 2026-04-30 | 4.74 | 4.65 | -0.08 | -1.69% | 4.59 | 4.78 | 566423 | 26359 | 0.96% |
| 2026-04-29 | 4.86 | 4.73 | -0.16 | -3.27% | 4.65 | 4.89 | 625233 | 29514 | 1.06% |
| 2026-04-28 | 4.80 | 4.89 | 0.07 | 1.45% | 4.80 | 4.90 | 281215 | 13664 | 0.47% |
| 2026-04-27 | 4.87 | 4.82 | -0.04 | -0.82% | 4.79 | 4.89 | 274449 | 13242 | 0.46% |
| 2026-04-24 | 4.91 | 4.86 | -0.05 | -1.02% | 4.82 | 4.95 | 325497 | 15833 | 0.55% |
| 2026-04-23 | 4.84 | 4.91 | 0.06 | 1.24% | 4.83 | 4.92 | 372305 | 18210 | 0.63% |
| 2026-04-22 | 4.84 | 4.85 | -0.02 | -0.41% | 4.84 | 4.93 | 267104 | 13017 | 0.45% |
| 2026-04-21 | 4.79 | 4.87 | 0.05 | 1.04% | 4.79 | 4.90 | 465928 | 22631 | 0.79% |
| 2026-04-20 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.94 | 389727 | 18885 | 0.66% |
| 2026-04-17 | 4.80 | 4.86 | 0.04 | 0.83% | 4.80 | 4.92 | 320422 | 15586 | 0.54% |
| 2026-04-16 | 4.80 | 4.82 | 0.02 | 0.42% | 4.75 | 4.83 | 318388 | 15285 | 0.54% |
| 2026-04-15 | 4.73 | 4.80 | 0.07 | 1.48% | 4.71 | 4.84 | 407328 | 19540 | 0.69% |
| 2026-04-14 | 4.80 | 4.73 | -0.09 | -1.87% | 4.70 | 4.83 | 445172 | 21147 | 0.75% |
| 2026-04-13 | 4.78 | 4.82 | 0.07 | 1.47% | 4.66 | 4.82 | 456169 | 21735 | 0.77% |
| 2026-04-10 | 4.71 | 4.75 | 0.03 | 0.64% | 4.69 | 4.78 | 400016 | 18972 | 0.68% |
| 2026-04-09 | 4.66 | 4.72 | 0.04 | 0.85% | 4.65 | 4.80 | 413376 | 19483 | 0.70% |
| 2026-04-08 | 4.70 | 4.68 | -0.03 | -0.64% | 4.62 | 4.75 | 565096 | 26424 | 0.95% |
| 2026-04-07 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.77 | 482923 | 22843 | 0.81% |
| 2026-04-03 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.79 | 610783 | 29004 | 1.03% |
| 2026-04-02 | 4.75 | 4.72 | -0.03 | -0.63% | 4.66 | 4.80 | 779045 | 36841 | 1.31% |
| 2026-04-01 | 4.69 | 4.75 | 0.06 | 1.28% | 4.62 | 4.79 | 967395 | 45521 | 1.63% |
| 2026-03-31 | 4.58 | 4.69 | 0.11 | 2.40% | 4.57 | 4.72 | 755876 | 35420 | 1.28% |
| 2026-03-30 | 4.33 | 4.58 | 0.31 | 7.26% | 4.31 | 4.64 | 1012763 | 46018 | 1.71% |
| 2026-03-27 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.35 | 360073 | 15473 | 0.61% |
| 2026-03-26 | 4.32 | 4.32 | -0.01 | -0.23% | 4.31 | 4.37 | 218341 | 9462 | 0.37% |
| 2026-03-25 | 4.27 | 4.33 | 0.05 | 1.17% | 4.25 | 4.36 | 313422 | 13495 | 0.53% |
| 2026-03-24 | 4.26 | 4.28 | 0.06 | 1.42% | 4.23 | 4.29 | 302487 | 12881 | 0.51% |
| 2026-03-23 | 4.38 | 4.22 | -0.16 | -3.65% | 4.20 | 4.38 | 443722 | 18978 | 0.75% |
| 2026-03-20 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.45 | 417689 | 18388 | 0.70% |
| 2026-03-19 | 4.35 | 4.35 | -0.02 | -0.46% | 4.34 | 4.41 | 261857 | 11472 | 0.44% |
| 2026-03-18 | 4.39 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 273612 | 11969 | 0.46% |
| 2026-03-17 | 4.38 | 4.40 | 0.02 | 0.46% | 4.36 | 4.43 | 301442 | 13280 | 0.51% |
| 2026-03-16 | 4.38 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 373709 | 16347 | 0.63% |
| 2026-03-13 | 4.38 | 4.37 | -0.03 | -0.68% | 4.34 | 4.42 | 474984 | 20810 | 0.80% |
| 2026-03-12 | 4.31 | 4.40 | 0.07 | 1.62% | 4.29 | 4.41 | 470405 | 20512 | 0.79% |
| 2026-03-11 | 4.28 | 4.33 | 0.04 | 0.93% | 4.25 | 4.34 | 445209 | 19148 | 0.75% |
| 2026-03-10 | 4.18 | 4.29 | 0.12 | 2.88% | 4.16 | 4.30 | 465843 | 19700 | 0.79% |
| 2026-03-09 | 4.22 | 4.17 | -0.06 | -1.42% | 4.16 | 4.25 | 352009 | 14754 | 0.59% |
| 2026-03-06 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.25 | 358458 | 15106 | 0.60% |
| 2026-03-05 | 4.22 | 4.21 | 0.00 | 0.00% | 4.19 | 4.24 | 288253 | 12128 | 0.49% |
| 2026-03-04 | 4.22 | 4.21 | -0.04 | -0.94% | 4.18 | 4.27 | 472590 | 19968 | 0.80% |
| 2026-03-03 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.35 | 457043 | 19562 | 0.77% |
| 2026-03-02 | 4.32 | 4.28 | -0.05 | -1.15% | 4.23 | 4.34 | 401370 | 17179 | 0.68% |
| 2026-02-27 | 4.26 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 400723 | 17243 | 0.68% |
| 2026-02-26 | 4.18 | 4.23 | 0.06 | 1.44% | 4.17 | 4.25 | 357414 | 15042 | 0.60% |
| 2026-02-25 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.25 | 291151 | 12242 | 0.49% |
| 2026-02-24 | 4.17 | 4.17 | 0.02 | 0.48% | 4.15 | 4.20 | 262970 | 10977 | 0.44% |
| 2026-02-13 | 4.24 | 4.15 | -0.08 | -1.89% | 4.14 | 4.24 | 314156 | 13109 | 0.53% |
| 2026-02-12 | 4.24 | 4.23 | 0.00 | 0.00% | 4.21 | 4.28 | 333582 | 14156 | 0.56% |
| 2026-02-11 | 4.25 | 4.23 | -0.01 | -0.24% | 4.22 | 4.26 | 308284 | 13069 | 0.52% |
| 2026-02-10 | 4.27 | 4.24 | -0.02 | -0.47% | 4.23 | 4.27 | 251108 | 10657 | 0.42% |
| 2026-02-09 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.30 | 429204 | 18303 | 0.72% |
| 2026-02-06 | 4.30 | 4.27 | -0.05 | -1.16% | 4.25 | 4.32 | 386141 | 16526 | 0.65% |
| 2026-02-05 | 4.35 | 4.32 | -0.06 | -1.37% | 4.30 | 4.40 | 433250 | 18836 | 0.73% |
| 2026-02-04 | 4.30 | 4.38 | 0.10 | 2.34% | 4.26 | 4.38 | 754589 | 32733 | 1.27% |
| 2026-02-03 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.35 | 604127 | 25957 | 1.02% |
| 2026-02-02 | 4.30 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 994069 | 42531 | 1.68% |
| 2026-01-30 | 4.38 | 4.28 | -0.09 | -2.06% | 4.28 | 4.45 | 782152 | 33947 | 1.32% |
| 2026-01-29 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.40 | 596013 | 25999 | 1.01% |
| 2026-01-28 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.37 | 677759 | 29272 | 1.14% |