当前时间：2026-05-06 14:45:58 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.56 | 4.54 | -0.02 | -0.44% | 4.45 | 4.59 | 287153 | 13007 | 1.49% |
| 2026-04-29 | 4.45 | 4.56 | 0.11 | 2.47% | 4.38 | 4.58 | 316067 | 14317 | 1.64% |
| 2026-04-28 | 4.64 | 4.45 | -0.19 | -4.09% | 4.44 | 4.64 | 409731 | 18470 | 2.13% |
| 2026-04-27 | 4.68 | 4.64 | 0.04 | 0.87% | 4.60 | 4.78 | 432314 | 20217 | 2.25% |
| 2026-04-24 | 4.52 | 4.60 | 0.06 | 1.32% | 4.43 | 4.63 | 345033 | 15628 | 1.79% |
| 2026-04-23 | 4.61 | 4.54 | -0.09 | -1.94% | 4.52 | 4.68 | 392504 | 17966 | 2.04% |
| 2026-04-22 | 4.74 | 4.63 | -0.12 | -2.53% | 4.62 | 4.79 | 384341 | 17910 | 2.00% |
| 2026-04-21 | 4.71 | 4.75 | 0.03 | 0.64% | 4.62 | 4.75 | 383486 | 18018 | 1.99% |
| 2026-04-20 | 4.64 | 4.72 | 0.04 | 0.85% | 4.64 | 4.76 | 433254 | 20354 | 2.25% |
| 2026-04-17 | 4.62 | 4.68 | 0.06 | 1.30% | 4.58 | 4.78 | 389016 | 18217 | 2.02% |
| 2026-04-16 | 4.55 | 4.62 | 0.07 | 1.54% | 4.52 | 4.64 | 336936 | 15463 | 1.75% |
| 2026-04-15 | 4.68 | 4.55 | -0.14 | -2.99% | 4.50 | 4.70 | 346854 | 15887 | 1.80% |
| 2026-04-14 | 4.66 | 4.69 | 0.05 | 1.08% | 4.58 | 4.70 | 319911 | 14834 | 1.66% |
| 2026-04-13 | 4.63 | 4.64 | -0.02 | -0.43% | 4.62 | 4.78 | 397908 | 18531 | 2.07% |
| 2026-04-10 | 4.67 | 4.66 | 0.02 | 0.43% | 4.64 | 4.79 | 564406 | 26594 | 2.93% |
| 2026-04-09 | 4.53 | 4.64 | 0.08 | 1.75% | 4.53 | 4.74 | 631033 | 29373 | 3.28% |
| 2026-04-08 | 4.51 | 4.56 | 0.11 | 2.47% | 4.45 | 4.58 | 630698 | 28623 | 3.28% |
| 2026-04-07 | 4.28 | 4.45 | 0.17 | 3.97% | 4.28 | 4.61 | 934898 | 41934 | 4.86% |
| 2026-04-03 | 4.70 | 4.28 | -0.48 | -10.08% | 4.28 | 4.84 | 1393272 | 61581 | 7.24% |
| 2026-04-02 | 4.60 | 4.76 | 0.21 | 4.62% | 4.55 | 5.01 | 1874382 | 89962 | 9.74% |
| 2026-04-01 | 4.22 | 4.55 | 0.41 | 9.90% | 4.13 | 4.55 | 785136 | 34398 | 4.08% |
| 2026-03-31 | 4.25 | 4.14 | -0.09 | -2.13% | 4.12 | 4.30 | 299020 | 12551 | 1.55% |
| 2026-03-30 | 4.20 | 4.23 | -0.04 | -0.94% | 4.15 | 4.25 | 364080 | 15271 | 1.89% |
| 2026-03-27 | 4.33 | 4.27 | -0.14 | -3.17% | 4.23 | 4.40 | 692902 | 29660 | 3.60% |
| 2026-03-26 | 4.04 | 4.41 | 0.40 | 9.98% | 4.04 | 4.41 | 342941 | 14934 | 1.78% |
| 2026-03-25 | 4.01 | 4.01 | 0.02 | 0.50% | 3.95 | 4.06 | 250560 | 10066 | 1.30% |
| 2026-03-24 | 3.93 | 3.99 | 0.19 | 5.00% | 3.86 | 3.99 | 322386 | 12664 | 1.68% |
| 2026-03-23 | 4.08 | 3.80 | -0.38 | -9.09% | 3.76 | 4.08 | 539779 | 21183 | 2.80% |
| 2026-03-20 | 4.32 | 4.18 | -0.14 | -3.24% | 4.17 | 4.36 | 280285 | 11929 | 1.46% |
| 2026-03-19 | 4.53 | 4.32 | -0.25 | -5.47% | 4.29 | 4.54 | 417468 | 18290 | 2.17% |
| 2026-03-18 | 4.53 | 4.57 | 0.04 | 0.88% | 4.49 | 4.60 | 234150 | 10620 | 1.22% |
| 2026-03-17 | 4.64 | 4.53 | -0.11 | -2.37% | 4.51 | 4.69 | 268130 | 12326 | 1.39% |
| 2026-03-16 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.72 | 342188 | 15894 | 1.78% |
| 2026-03-13 | 4.63 | 4.61 | -0.02 | -0.43% | 4.56 | 4.70 | 292706 | 13521 | 1.52% |
| 2026-03-12 | 4.73 | 4.63 | -0.10 | -2.11% | 4.62 | 4.73 | 266918 | 12424 | 1.39% |
| 2026-03-11 | 4.72 | 4.73 | 0.03 | 0.64% | 4.60 | 4.78 | 431090 | 20220 | 2.24% |
| 2026-03-10 | 4.68 | 4.70 | 0.07 | 1.51% | 4.68 | 4.83 | 432859 | 20515 | 2.25% |
| 2026-03-09 | 4.53 | 4.63 | 0.07 | 1.54% | 4.48 | 4.65 | 333423 | 15236 | 1.73% |
| 2026-03-06 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.74 | 243525 | 11179 | 1.27% |
| 2026-03-05 | 4.54 | 4.54 | 0.08 | 1.79% | 4.49 | 4.58 | 286465 | 12994 | 1.49% |
| 2026-03-04 | 4.46 | 4.46 | -0.04 | -0.89% | 4.44 | 4.54 | 297849 | 13343 | 1.55% |
| 2026-03-03 | 4.68 | 4.50 | -0.21 | -4.46% | 4.49 | 4.79 | 431554 | 19764 | 2.24% |
| 2026-03-02 | 4.67 | 4.71 | -0.04 | -0.84% | 4.60 | 4.75 | 402144 | 18787 | 2.09% |
| 2026-02-27 | 4.86 | 4.75 | -0.11 | -2.26% | 4.72 | 4.86 | 359241 | 17062 | 1.87% |
| 2026-02-26 | 4.90 | 4.86 | -0.05 | -1.02% | 4.80 | 4.94 | 337321 | 16415 | 1.75% |
| 2026-02-25 | 4.75 | 4.91 | 0.14 | 2.94% | 4.74 | 4.94 | 520226 | 25419 | 2.70% |
| 2026-02-24 | 4.83 | 4.77 | 0.00 | 0.00% | 4.72 | 4.85 | 379245 | 18125 | 1.97% |
| 2026-02-13 | 4.79 | 4.77 | -0.01 | -0.21% | 4.75 | 4.88 | 546228 | 26281 | 2.84% |
| 2026-02-12 | 4.75 | 4.78 | 0.11 | 2.36% | 4.65 | 4.83 | 603098 | 28826 | 3.13% |
| 2026-02-11 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.84 | 703130 | 33299 | 3.65% |
| 2026-02-10 | 4.51 | 4.68 | 0.11 | 2.41% | 4.45 | 4.83 | 1122081 | 52272 | 5.83% |
| 2026-02-09 | 4.18 | 4.57 | 0.42 | 10.12% | 4.12 | 4.57 | 1125129 | 49964 | 5.85% |
| 2026-02-06 | 4.10 | 4.15 | 0.05 | 1.22% | 4.09 | 4.20 | 226098 | 9422 | 1.17% |
| 2026-02-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.05 | 4.14 | 150852 | 6187 | 0.78% |
| 2026-02-04 | 4.06 | 4.08 | -0.01 | -0.24% | 4.04 | 4.11 | 160658 | 6537 | 0.83% |
| 2026-02-03 | 4.12 | 4.09 | -0.02 | -0.49% | 4.03 | 4.15 | 238708 | 9746 | 1.24% |
| 2026-02-02 | 4.17 | 4.11 | -0.06 | -1.44% | 4.11 | 4.25 | 248548 | 10370 | 1.29% |
| 2026-01-30 | 4.08 | 4.17 | 0.08 | 1.96% | 4.07 | 4.19 | 244331 | 10076 | 1.27% |
| 2026-01-29 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 176606 | 7270 | 0.92% |
| 2026-01-28 | 4.17 | 4.14 | -0.01 | -0.24% | 4.13 | 4.20 | 193880 | 8047 | 1.01% |
| 2026-01-27 | 4.24 | 4.15 | -0.09 | -2.12% | 4.12 | 4.28 | 285319 | 11874 | 1.48% |
| 2026-01-26 | 4.40 | 4.24 | -0.14 | -3.20% | 4.23 | 4.41 | 298704 | 12778 | 1.55% |