当前时间：2026-05-06 15:24:55 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 | 4.57 | 4.60 | 0.01 | 0.22% | 4.57 | 4.68 | 143803 | 6630 | 1.30% |
| 2026-04-29 | 4.47 | 4.59 | 0.12 | 2.68% | 4.42 | 4.72 | 235327 | 10802 | 2.13% |
| 2026-04-28 | 4.51 | 4.47 | -0.20 | -4.28% | 4.40 | 4.51 | 256638 | 11416 | 2.32% |
| 2026-04-27 | 4.64 | 4.67 | 0.04 | 0.86% | 4.59 | 4.71 | 196485 | 9144 | 1.78% |
| 2026-04-24 | 4.58 | 4.63 | 0.05 | 1.09% | 4.55 | 4.66 | 182428 | 8414 | 1.65% |
| 2026-04-23 | 4.62 | 4.58 | -0.06 | -1.29% | 4.56 | 4.71 | 186786 | 8589 | 1.69% |
| 2026-04-22 | 4.72 | 4.64 | -0.08 | -1.69% | 4.62 | 4.75 | 246366 | 11490 | 2.23% |
| 2026-04-21 | 4.70 | 4.72 | 0.01 | 0.21% | 4.67 | 4.77 | 250300 | 11785 | 2.27% |
| 2026-04-20 | 4.53 | 4.71 | 0.24 | 5.37% | 4.53 | 4.88 | 501269 | 23797 | 4.54% |
| 2026-04-17 | 4.59 | 4.47 | -0.09 | -1.97% | 4.46 | 4.61 | 187258 | 8413 | 1.70% |
| 2026-04-16 | 4.36 | 4.56 | 0.20 | 4.59% | 4.36 | 4.68 | 385610 | 17637 | 3.49% |
| 2026-04-15 | 4.45 | 4.36 | -0.08 | -1.80% | 4.34 | 4.45 | 111118 | 4867 | 1.01% |
| 2026-04-14 | 4.44 | 4.44 | 0.00 | 0.00% | 4.38 | 4.47 | 103945 | 4591 | 0.94% |
| 2026-04-13 | 4.51 | 4.44 | -0.07 | -1.55% | 4.39 | 4.51 | 161347 | 7141 | 1.46% |
| 2026-04-10 | 4.49 | 4.51 | 0.06 | 1.35% | 4.45 | 4.59 | 208979 | 9483 | 1.89% |
| 2026-04-09 | 4.42 | 4.45 | 0.02 | 0.45% | 4.38 | 4.55 | 227921 | 10196 | 2.06% |
| 2026-04-08 | 4.40 | 4.43 | 0.04 | 0.91% | 4.35 | 4.45 | 169316 | 7458 | 1.53% |
| 2026-04-07 | 4.20 | 4.39 | 0.18 | 4.28% | 4.20 | 4.39 | 164983 | 7163 | 1.49% |
| 2026-04-03 | 4.32 | 4.21 | -0.09 | -2.09% | 4.18 | 4.32 | 98713 | 4160 | 0.89% |
| 2026-04-02 | 4.37 | 4.30 | -0.07 | -1.60% | 4.29 | 4.37 | 83761 | 3619 | 0.76% |
| 2026-04-01 | 4.37 | 4.37 | 0.04 | 0.92% | 4.34 | 4.41 | 73675 | 3215 | 0.67% |
| 2026-03-31 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.42 | 110531 | 4832 | 1.00% |
| 2026-03-30 | 4.28 | 4.34 | 0.03 | 0.70% | 4.25 | 4.35 | 87616 | 3769 | 0.79% |
| 2026-03-27 | 4.20 | 4.31 | 0.06 | 1.41% | 4.19 | 4.32 | 96577 | 4138 | 0.87% |
| 2026-03-26 | 4.36 | 4.25 | -0.11 | -2.52% | 4.24 | 4.37 | 109425 | 4694 | 0.99% |
| 2026-03-25 | 4.26 | 4.36 | 0.11 | 2.59% | 4.24 | 4.36 | 123412 | 5322 | 1.12% |
| 2026-03-24 | 4.21 | 4.25 | 0.12 | 2.91% | 4.13 | 4.25 | 120414 | 5053 | 1.09% |
| 2026-03-23 | 4.27 | 4.13 | -0.23 | -5.28% | 4.11 | 4.29 | 196379 | 8231 | 1.78% |
| 2026-03-20 | 4.46 | 4.36 | -0.11 | -2.46% | 4.35 | 4.50 | 169104 | 7456 | 1.53% |
| 2026-03-19 | 4.58 | 4.47 | -0.12 | -2.61% | 4.45 | 4.59 | 173834 | 7830 | 1.57% |
| 2026-03-18 | 4.62 | 4.59 | -0.07 | -1.50% | 4.53 | 4.64 | 177865 | 8118 | 1.61% |
| 2026-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.61 | 4.71 | 175411 | 8159 | 1.59% |
| 2026-03-16 | 4.69 | 4.65 | -0.05 | -1.06% | 4.63 | 4.80 | 205138 | 9616 | 1.86% |
| 2026-03-13 | 4.75 | 4.70 | -0.06 | -1.26% | 4.69 | 4.84 | 276875 | 13140 | 2.51% |
| 2026-03-12 | 4.70 | 4.76 | 0.11 | 2.37% | 4.70 | 4.91 | 386350 | 18551 | 3.50% |
| 2026-03-11 | 4.64 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 139161 | 6446 | 1.26% |
| 2026-03-10 | 4.59 | 4.62 | 0.05 | 1.09% | 4.58 | 4.65 | 140149 | 6468 | 1.27% |
| 2026-03-09 | 4.67 | 4.57 | -0.11 | -2.35% | 4.54 | 4.68 | 195771 | 8971 | 1.77% |
| 2026-03-06 | 4.55 | 4.68 | 0.12 | 2.63% | 4.53 | 4.69 | 185385 | 8617 | 1.68% |
| 2026-03-05 | 4.55 | 4.56 | 0.06 | 1.33% | 4.53 | 4.61 | 149800 | 6845 | 1.36% |
| 2026-03-04 | 4.50 | 4.50 | -0.03 | -0.66% | 4.44 | 4.59 | 255839 | 11524 | 2.32% |
| 2026-03-03 | 4.79 | 4.53 | -0.28 | -5.82% | 4.52 | 4.85 | 395317 | 18436 | 3.58% |
| 2026-03-02 | 4.90 | 4.81 | -0.10 | -2.04% | 4.76 | 4.90 | 250133 | 12072 | 2.27% |
| 2026-02-27 | 4.91 | 4.91 | 0.02 | 0.41% | 4.86 | 4.94 | 207346 | 10153 | 1.88% |
| 2026-02-26 | 4.98 | 4.89 | -0.04 | -0.81% | 4.85 | 4.99 | 310891 | 15227 | 2.82% |
| 2026-02-25 | 4.75 | 4.93 | 0.20 | 4.23% | 4.71 | 5.00 | 524204 | 25655 | 4.75% |
| 2026-02-24 | 4.60 | 4.73 | 0.19 | 4.19% | 4.57 | 4.77 | 242974 | 11429 | 2.20% |
| 2026-02-13 | 4.59 | 4.54 | -0.04 | -0.87% | 4.54 | 4.61 | 131922 | 6020 | 1.19% |
| 2026-02-12 | 4.68 | 4.58 | -0.10 | -2.14% | 4.57 | 4.69 | 191352 | 8812 | 1.73% |
| 2026-02-11 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.72 | 111215 | 5217 | 1.01% |
| 2026-02-10 | 4.73 | 4.67 | -0.06 | -1.27% | 4.65 | 4.74 | 134166 | 6275 | 1.22% |
| 2026-02-09 | 4.75 | 4.73 | 0.06 | 1.28% | 4.69 | 4.81 | 196909 | 9323 | 1.78% |
| 2026-02-06 | 4.54 | 4.67 | 0.11 | 2.41% | 4.53 | 4.74 | 253778 | 11852 | 2.30% |
| 2026-02-05 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.63 | 117097 | 5362 | 1.06% |
| 2026-02-04 | 4.58 | 4.63 | 0.02 | 0.43% | 4.58 | 4.65 | 156176 | 7211 | 1.41% |
| 2026-02-03 | 4.52 | 4.61 | 0.11 | 2.44% | 4.52 | 4.61 | 162183 | 7411 | 1.47% |
| 2026-02-02 | 4.67 | 4.50 | -0.17 | -3.64% | 4.50 | 4.68 | 272385 | 12467 | 2.47% |
| 2026-01-30 | 4.66 | 4.67 | 0.00 | 0.00% | 4.57 | 4.76 | 252633 | 11753 | 2.29% |
| 2026-01-29 | 4.72 | 4.67 | -0.06 | -1.27% | 4.65 | 4.79 | 300053 | 14115 | 2.72% |
| 2026-01-28 | 4.84 | 4.73 | -0.15 | -3.07% | 4.71 | 4.89 | 389255 | 18532 | 3.53% |
| 2026-01-27 | 4.80 | 4.88 | 0.07 | 1.46% | 4.79 | 5.00 | 410145 | 19974 | 3.71% |
| 2026-01-26 | 4.91 | 4.81 | -0.07 | -1.43% | 4.79 | 5.05 | 374578 | 18331 | 3.39% |