当前时间：2026-05-07 20:01:44 星期四休市中
| 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 | 4.88 | 4.85 | -0.02 | -0.41% | 4.83 | 4.95 | 167907 | 8199 | 3.38% |
| 2026-05-06 | 4.88 | 4.87 | -0.03 | -0.61% | 4.83 | 4.97 | 194221 | 9513 | 3.91% |
| 2026-04-30 | 4.80 | 4.90 | 0.08 | 1.66% | 4.80 | 4.94 | 160235 | 7835 | 3.22% |
| 2026-04-29 | 4.80 | 4.82 | 0.02 | 0.42% | 4.76 | 4.88 | 147085 | 7104 | 2.96% |
| 2026-04-28 | 4.79 | 4.80 | 0.02 | 0.42% | 4.73 | 4.85 | 218370 | 10454 | 4.39% |
| 2026-04-27 | 4.64 | 4.78 | 0.13 | 2.80% | 4.55 | 4.80 | 221567 | 10361 | 4.46% |
| 2026-04-24 | 4.68 | 4.65 | -0.07 | -1.48% | 4.52 | 4.70 | 252818 | 11611 | 5.09% |
| 2026-04-23 | 4.58 | 4.72 | 0.15 | 3.28% | 4.49 | 4.94 | 328977 | 15539 | 6.62% |
| 2026-04-22 | 4.64 | 4.57 | -0.06 | -1.30% | 4.55 | 4.65 | 97639 | 4481 | 1.96% |
| 2026-04-21 | 4.62 | 4.63 | 0.01 | 0.22% | 4.57 | 4.73 | 174913 | 8124 | 3.52% |
| 2026-04-20 | 4.61 | 4.62 | 0.03 | 0.65% | 4.53 | 4.64 | 126611 | 5807 | 2.55% |
| 2026-04-17 | 4.63 | 4.59 | -0.04 | -0.86% | 4.53 | 4.64 | 97758 | 4476 | 1.97% |
| 2026-04-16 | 4.48 | 4.63 | 0.16 | 3.58% | 4.44 | 4.65 | 124230 | 5672 | 2.50% |
| 2026-04-15 | 4.50 | 4.47 | -0.01 | -0.22% | 4.42 | 4.53 | 125913 | 5616 | 2.53% |
| 2026-04-14 | 4.61 | 4.48 | -0.09 | -1.97% | 4.40 | 4.62 | 165113 | 7420 | 3.32% |
| 2026-04-13 | 4.62 | 4.57 | -0.04 | -0.87% | 4.50 | 4.62 | 96161 | 4373 | 1.93% |
| 2026-04-10 | 4.50 | 4.61 | 0.12 | 2.67% | 4.50 | 4.65 | 95900 | 4402 | 1.93% |
| 2026-04-09 | 4.65 | 4.49 | -0.13 | -2.81% | 4.48 | 4.65 | 108780 | 4933 | 2.19% |
| 2026-04-08 | 4.53 | 4.62 | 0.19 | 4.29% | 4.49 | 4.63 | 149519 | 6831 | 3.01% |
| 2026-04-07 | 4.20 | 4.43 | 0.20 | 4.73% | 4.18 | 4.43 | 177887 | 7748 | 3.58% |
| 2026-04-03 | 4.53 | 4.23 | -0.30 | -6.62% | 4.21 | 4.56 | 172037 | 7420 | 3.46% |
| 2026-04-02 | 4.70 | 4.53 | -0.13 | -2.79% | 4.46 | 4.71 | 129566 | 5906 | 2.61% |
| 2026-04-01 | 4.74 | 4.66 | 0.02 | 0.43% | 4.60 | 4.77 | 120852 | 5635 | 2.43% |
| 2026-03-31 | 4.67 | 4.64 | -0.03 | -0.64% | 4.60 | 4.77 | 153402 | 7191 | 3.09% |
| 2026-03-30 | 4.56 | 4.67 | 0.08 | 1.74% | 4.50 | 4.68 | 145615 | 6702 | 2.93% |
| 2026-03-27 | 4.45 | 4.59 | 0.09 | 2.00% | 4.44 | 4.59 | 99499 | 4525 | 2.00% |
| 2026-03-26 | 4.60 | 4.50 | -0.09 | -1.96% | 4.47 | 4.65 | 122054 | 5549 | 2.46% |
| 2026-03-25 | 4.46 | 4.59 | 0.15 | 3.38% | 4.44 | 4.61 | 128480 | 5846 | 2.58% |
| 2026-03-24 | 4.33 | 4.44 | 0.27 | 6.47% | 4.20 | 4.45 | 198313 | 8609 | 3.99% |
| 2026-03-23 | 4.43 | 4.17 | -0.31 | -6.92% | 4.12 | 4.43 | 222196 | 9495 | 4.47% |
| 2026-03-20 | 4.70 | 4.48 | -0.21 | -4.48% | 4.45 | 4.73 | 192506 | 8740 | 3.87% |
| 2026-03-19 | 4.78 | 4.69 | -0.11 | -2.29% | 4.67 | 4.81 | 122688 | 5809 | 2.47% |
| 2026-03-18 | 4.74 | 4.80 | 0.08 | 1.69% | 4.68 | 4.80 | 109978 | 5217 | 2.21% |
| 2026-03-17 | 4.82 | 4.72 | -0.11 | -2.28% | 4.70 | 4.87 | 93290 | 4466 | 1.88% |
| 2026-03-16 | 4.81 | 4.83 | 0.00 | 0.00% | 4.78 | 4.90 | 101784 | 4915 | 2.05% |
| 2026-03-13 | 4.83 | 4.83 | -0.02 | -0.41% | 4.81 | 4.92 | 81522 | 3964 | 1.64% |
| 2026-03-12 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 80877 | 3933 | 1.63% |
| 2026-03-11 | 4.94 | 4.88 | -0.07 | -1.41% | 4.84 | 4.98 | 98870 | 4826 | 1.99% |
| 2026-03-10 | 4.83 | 4.95 | 0.14 | 2.91% | 4.81 | 4.95 | 154538 | 7551 | 3.11% |
| 2026-03-09 | 4.78 | 4.81 | 0.01 | 0.21% | 4.71 | 4.84 | 120786 | 5768 | 2.43% |
| 2026-03-06 | 4.62 | 4.80 | 0.18 | 3.90% | 4.60 | 4.80 | 123564 | 5851 | 2.49% |
| 2026-03-05 | 4.63 | 4.62 | 0.08 | 1.76% | 4.59 | 4.69 | 105753 | 4904 | 2.13% |
| 2026-03-04 | 4.54 | 4.54 | -0.04 | -0.87% | 4.45 | 4.59 | 119440 | 5412 | 2.40% |
| 2026-03-03 | 4.67 | 4.58 | -0.09 | -1.93% | 4.53 | 4.72 | 136888 | 6354 | 2.75% |
| 2026-03-02 | 4.79 | 4.67 | -0.19 | -3.91% | 4.60 | 4.83 | 166813 | 7832 | 3.36% |
| 2026-02-27 | 4.78 | 4.86 | 0.08 | 1.67% | 4.75 | 4.87 | 103708 | 4990 | 2.09% |
| 2026-02-26 | 4.81 | 4.78 | -0.04 | -0.83% | 4.75 | 4.85 | 88810 | 4255 | 1.79% |
| 2026-02-25 | 4.85 | 4.82 | -0.02 | -0.41% | 4.81 | 4.90 | 102902 | 4984 | 2.07% |
| 2026-02-24 | 4.73 | 4.84 | 0.15 | 3.20% | 4.71 | 4.85 | 128497 | 6184 | 2.58% |
| 2026-02-13 | 4.74 | 4.69 | -0.03 | -0.64% | 4.69 | 4.77 | 113258 | 5362 | 2.28% |
| 2026-02-12 | 4.81 | 4.72 | -0.07 | -1.46% | 4.70 | 4.81 | 90693 | 4301 | 1.82% |
| 2026-02-11 | 4.79 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 88514 | 4248 | 1.78% |
| 2026-02-10 | 4.85 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 105454 | 5097 | 2.12% |
| 2026-02-09 | 4.79 | 4.83 | 0.05 | 1.05% | 4.78 | 4.86 | 125821 | 6076 | 2.53% |
| 2026-02-06 | 4.74 | 4.78 | 0.01 | 0.21% | 4.73 | 4.84 | 97404 | 4666 | 1.96% |
| 2026-02-05 | 4.78 | 4.77 | -0.01 | -0.21% | 4.73 | 4.84 | 124987 | 5991 | 2.51% |
| 2026-02-04 | 4.70 | 4.78 | 0.08 | 1.70% | 4.67 | 4.80 | 152530 | 7250 | 3.07% |
| 2026-02-03 | 4.68 | 4.70 | 0.04 | 0.86% | 4.64 | 4.74 | 122860 | 5763 | 2.47% |
| 2026-02-02 | 4.67 | 4.66 | -0.03 | -0.64% | 4.64 | 4.74 | 172434 | 8119 | 3.47% |
| 2026-01-30 | 4.63 | 4.69 | 0.10 | 2.18% | 4.57 | 4.71 | 149847 | 6968 | 3.01% |
| 2026-01-29 | 4.63 | 4.59 | -0.03 | -0.65% | 4.55 | 4.69 | 129235 | 5977 | 2.60% |
| 2026-01-28 | 4.66 | 4.62 | -0.05 | -1.07% | 4.61 | 4.71 | 113264 | 5268 | 2.28% |
| 2026-01-27 | 4.66 | 4.67 | 0.00 | 0.00% | 4.54 | 4.72 | 174191 | 8096 | 3.50% |