当前时间：2026-05-06 15:57:16 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.16 | 4.54 | 0.41 | 9.93% | 4.08 | 4.54 | 1648512 | 71698 | 2.40% |
| 2026-04-29 | 4.09 | 4.13 | 0.02 | 0.49% | 4.08 | 4.15 | 437575 | 18062 | 0.64% |
| 2026-04-28 | 4.15 | 4.11 | -0.07 | -1.67% | 4.05 | 4.19 | 691045 | 28377 | 1.01% |
| 2026-04-27 | 4.12 | 4.18 | 0.07 | 1.70% | 4.10 | 4.19 | 536351 | 22266 | 0.78% |
| 2026-04-24 | 4.15 | 4.11 | -0.08 | -1.91% | 4.09 | 4.22 | 630928 | 26084 | 0.92% |
| 2026-04-23 | 4.26 | 4.19 | -0.08 | -1.87% | 4.14 | 4.34 | 633509 | 26579 | 0.92% |
| 2026-04-22 | 4.25 | 4.27 | 0.00 | 0.00% | 4.17 | 4.29 | 501738 | 21179 | 0.73% |
| 2026-04-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.23 | 4.31 | 516201 | 22012 | 0.75% |
| 2026-04-20 | 4.20 | 4.30 | 0.08 | 1.90% | 4.18 | 4.33 | 799188 | 34121 | 1.17% |
| 2026-04-17 | 4.18 | 4.22 | 0.03 | 0.72% | 4.13 | 4.24 | 509200 | 21314 | 0.74% |
| 2026-04-16 | 4.16 | 4.19 | 0.04 | 0.96% | 4.13 | 4.20 | 505144 | 21056 | 0.74% |
| 2026-04-15 | 4.24 | 4.15 | -0.07 | -1.66% | 4.13 | 4.30 | 723023 | 30371 | 1.05% |
| 2026-04-14 | 4.20 | 4.22 | 0.04 | 0.96% | 4.14 | 4.23 | 522212 | 21820 | 0.76% |
| 2026-04-13 | 4.19 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 410533 | 17252 | 0.60% |
| 2026-04-10 | 4.27 | 4.22 | -0.01 | -0.24% | 4.21 | 4.33 | 445965 | 19035 | 0.65% |
| 2026-04-09 | 4.30 | 4.23 | -0.13 | -2.98% | 4.23 | 4.33 | 501275 | 21369 | 0.73% |
| 2026-04-08 | 4.24 | 4.36 | 0.19 | 4.56% | 4.24 | 4.36 | 747678 | 32306 | 1.09% |
| 2026-04-07 | 4.18 | 4.17 | 0.00 | 0.00% | 4.16 | 4.23 | 331083 | 13872 | 0.48% |
| 2026-04-03 | 4.25 | 4.17 | -0.07 | -1.65% | 4.16 | 4.27 | 385107 | 16121 | 0.56% |
| 2026-04-02 | 4.34 | 4.24 | -0.10 | -2.30% | 4.21 | 4.34 | 435761 | 18547 | 0.64% |
| 2026-04-01 | 4.38 | 4.34 | 0.01 | 0.23% | 4.28 | 4.40 | 468599 | 20256 | 0.68% |
| 2026-03-31 | 4.32 | 4.33 | 0.01 | 0.23% | 4.32 | 4.45 | 641250 | 28058 | 0.94% |
| 2026-03-30 | 4.20 | 4.32 | 0.05 | 1.17% | 4.20 | 4.35 | 450483 | 19277 | 0.66% |
| 2026-03-27 | 4.22 | 4.27 | 0.01 | 0.23% | 4.19 | 4.32 | 437164 | 18675 | 0.64% |
| 2026-03-26 | 4.33 | 4.26 | -0.07 | -1.62% | 4.23 | 4.36 | 472312 | 20190 | 0.69% |
| 2026-03-25 | 4.27 | 4.33 | 0.06 | 1.41% | 4.27 | 4.38 | 618050 | 26739 | 0.90% |
| 2026-03-24 | 4.23 | 4.27 | 0.12 | 2.89% | 4.15 | 4.27 | 699870 | 29423 | 1.02% |
| 2026-03-23 | 4.25 | 4.15 | -0.17 | -3.94% | 4.10 | 4.32 | 960646 | 40416 | 1.40% |
| 2026-03-20 | 4.45 | 4.32 | -0.14 | -3.14% | 4.31 | 4.50 | 734790 | 32143 | 1.07% |
| 2026-03-19 | 4.53 | 4.46 | -0.12 | -2.62% | 4.43 | 4.55 | 707686 | 31650 | 1.03% |
| 2026-03-18 | 4.57 | 4.58 | 0.02 | 0.44% | 4.48 | 4.60 | 638940 | 29039 | 0.93% |
| 2026-03-17 | 4.65 | 4.56 | -0.09 | -1.94% | 4.56 | 4.68 | 583062 | 26929 | 0.85% |
| 2026-03-16 | 4.75 | 4.65 | -0.09 | -1.90% | 4.54 | 4.78 | 938939 | 43359 | 1.37% |
| 2026-03-13 | 4.68 | 4.74 | 0.01 | 0.21% | 4.65 | 4.86 | 921520 | 43844 | 1.34% |
| 2026-03-12 | 4.81 | 4.73 | -0.12 | -2.47% | 4.65 | 4.83 | 979854 | 46261 | 1.43% |
| 2026-03-11 | 4.93 | 4.85 | -0.07 | -1.42% | 4.81 | 4.95 | 742334 | 36011 | 1.08% |
| 2026-03-10 | 4.93 | 4.92 | 0.03 | 0.61% | 4.88 | 5.02 | 775059 | 38314 | 1.13% |
| 2026-03-09 | 4.83 | 4.89 | -0.02 | -0.41% | 4.76 | 4.91 | 802780 | 38756 | 1.17% |
| 2026-03-06 | 4.92 | 4.91 | -0.03 | -0.61% | 4.82 | 5.00 | 839367 | 41218 | 1.22% |
| 2026-03-05 | 4.82 | 4.94 | 0.20 | 4.22% | 4.81 | 5.04 | 1361518 | 66984 | 1.99% |
| 2026-03-04 | 4.57 | 4.74 | 0.04 | 0.85% | 4.56 | 4.88 | 1135531 | 54157 | 1.66% |
| 2026-03-03 | 5.17 | 4.70 | -0.47 | -9.09% | 4.69 | 5.19 | 2143046 | 104526 | 3.12% |
| 2026-03-02 | 5.11 | 5.17 | 0.02 | 0.39% | 5.09 | 5.33 | 1616839 | 83853 | 2.36% |
| 2026-02-27 | 5.11 | 5.15 | 0.03 | 0.59% | 5.06 | 5.19 | 873888 | 45002 | 1.27% |
| 2026-02-26 | 5.14 | 5.12 | -0.02 | -0.39% | 5.06 | 5.18 | 779921 | 39818 | 1.14% |
| 2026-02-25 | 5.05 | 5.14 | 0.10 | 1.98% | 5.02 | 5.16 | 1062898 | 54471 | 1.55% |
| 2026-02-24 | 5.01 | 5.04 | 0.10 | 2.02% | 5.01 | 5.12 | 1000546 | 50700 | 1.46% |
| 2026-02-13 | 5.01 | 4.94 | -0.08 | -1.59% | 4.93 | 5.03 | 722841 | 35949 | 1.05% |
| 2026-02-12 | 4.99 | 5.02 | 0.04 | 0.80% | 4.93 | 5.05 | 699474 | 34994 | 1.02% |
| 2026-02-11 | 5.01 | 4.98 | -0.04 | -0.80% | 4.98 | 5.04 | 744175 | 37242 | 1.09% |
| 2026-02-10 | 5.10 | 5.02 | -0.11 | -2.14% | 4.97 | 5.13 | 903678 | 45423 | 1.32% |
| 2026-02-09 | 5.15 | 5.13 | 0.06 | 1.18% | 5.09 | 5.19 | 881038 | 45143 | 1.28% |
| 2026-02-06 | 5.05 | 5.07 | -0.06 | -1.17% | 5.03 | 5.17 | 974666 | 49605 | 1.42% |
| 2026-02-05 | 5.20 | 5.13 | -0.16 | -3.02% | 5.09 | 5.24 | 1018366 | 52397 | 1.48% |
| 2026-02-04 | 5.25 | 5.29 | 0.05 | 0.95% | 5.16 | 5.31 | 1519984 | 79687 | 2.22% |
| 2026-02-03 | 5.10 | 5.24 | 0.21 | 4.17% | 5.05 | 5.28 | 1892473 | 98378 | 2.76% |
| 2026-02-02 | 5.12 | 5.03 | -0.09 | -1.76% | 5.03 | 5.24 | 1383112 | 70759 | 2.02% |
| 2026-01-30 | 5.25 | 5.12 | -0.19 | -3.58% | 5.03 | 5.34 | 1633860 | 83839 | 2.38% |
| 2026-01-29 | 5.37 | 5.31 | -0.11 | -2.03% | 5.30 | 5.54 | 1922713 | 103777 | 2.80% |
| 2026-01-28 | 5.57 | 5.42 | -0.13 | -2.34% | 5.34 | 5.62 | 1933974 | 104557 | 2.82% |
| 2026-01-27 | 5.60 | 5.55 | -0.10 | -1.77% | 5.41 | 5.78 | 2362592 | 131026 | 3.45% |
| 2026-01-26 | 6.00 | 5.65 | -0.22 | -3.75% | 5.58 | 6.17 | 4109736 | 239425 | 5.99% |