当前时间：2026-05-07 12:01:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.52 | 4.52 | 0.04 | 0.89% | 4.45 | 4.54 | 101388 | 4564 | 1.42% |
| 2026-04-30 | 4.51 | 4.48 | -0.07 | -1.54% | 4.46 | 4.60 | 131768 | 5956 | 1.85% |
| 2026-04-29 | 4.39 | 4.55 | 0.19 | 4.36% | 4.34 | 4.63 | 235236 | 10668 | 3.30% |
| 2026-04-28 | 4.29 | 4.36 | 0.09 | 2.11% | 4.25 | 4.39 | 173695 | 7538 | 2.44% |
| 2026-04-27 | 4.21 | 4.27 | 0.00 | 0.00% | 4.04 | 4.29 | 206339 | 8573 | 2.90% |
| 2026-04-24 | 4.25 | 4.27 | 0.01 | 0.23% | 4.19 | 4.29 | 106722 | 4524 | 1.50% |
| 2026-04-23 | 4.45 | 4.26 | -0.14 | -3.18% | 4.25 | 4.45 | 143822 | 6200 | 2.02% |
| 2026-04-22 | 4.47 | 4.40 | 0.02 | 0.46% | 4.26 | 4.54 | 212684 | 9343 | 2.99% |
| 2026-04-21 | 4.48 | 4.38 | -0.09 | -2.01% | 4.38 | 4.87 | 286162 | 12982 | 3.97% |
| 2026-04-20 | 4.46 | 4.47 | 0.04 | 0.90% | 4.35 | 4.49 | 109840 | 4865 | 1.52% |
| 2026-04-17 | 4.65 | 4.43 | -0.22 | -4.73% | 4.38 | 4.65 | 204237 | 9129 | 2.83% |
| 2026-04-16 | 4.64 | 4.65 | -0.06 | -1.27% | 4.58 | 4.72 | 174049 | 8055 | 2.41% |
| 2026-04-15 | 4.61 | 4.71 | 0.15 | 3.29% | 4.54 | 4.80 | 275136 | 12861 | 3.81% |
| 2026-04-14 | 4.59 | 4.56 | 0.05 | 1.11% | 4.44 | 4.62 | 132010 | 5957 | 1.83% |
| 2026-04-13 | 4.58 | 4.51 | -0.13 | -2.80% | 4.45 | 4.62 | 156141 | 7032 | 2.16% |
| 2026-04-10 | 4.69 | 4.64 | -0.04 | -0.85% | 4.56 | 5.00 | 289357 | 13658 | 4.01% |
| 2026-04-09 | 4.84 | 4.68 | -0.15 | -3.11% | 4.64 | 4.93 | 263507 | 12523 | 3.65% |
| 2026-04-08 | 5.00 | 4.83 | -0.17 | -3.40% | 4.80 | 5.02 | 303026 | 14791 | 4.20% |
| 2026-04-07 | 4.93 | 5.00 | 0.07 | 1.42% | 4.80 | 5.05 | 411241 | 20266 | 5.70% |
| 2026-04-03 | 4.85 | 4.93 | 0.08 | 1.65% | 4.76 | 5.12 | 466394 | 23106 | 6.47% |
| 2026-04-02 | 4.76 | 4.85 | -0.06 | -1.22% | 4.74 | 4.93 | 361281 | 17471 | 5.01% |
| 2026-04-01 | 4.57 | 4.91 | 0.31 | 6.74% | 4.52 | 4.99 | 542734 | 26247 | 7.52% |
| 2026-03-31 | 4.57 | 4.60 | 0.03 | 0.66% | 4.50 | 4.64 | 99646 | 4562 | 1.38% |
| 2026-03-30 | 4.48 | 4.57 | 0.06 | 1.33% | 4.47 | 4.58 | 102944 | 4681 | 1.43% |
| 2026-03-27 | 4.34 | 4.51 | 0.17 | 3.92% | 4.32 | 4.51 | 145191 | 6457 | 2.01% |
| 2026-03-26 | 4.47 | 4.34 | -0.09 | -2.03% | 4.33 | 4.48 | 124487 | 5462 | 1.73% |
| 2026-03-25 | 4.33 | 4.43 | 0.13 | 3.02% | 4.31 | 4.47 | 210679 | 9294 | 2.92% |
| 2026-03-24 | 4.13 | 4.30 | 0.25 | 6.17% | 4.09 | 4.46 | 289642 | 12489 | 4.02% |
| 2026-03-23 | 4.26 | 4.05 | -0.29 | -6.68% | 4.02 | 4.30 | 100651 | 4176 | 1.40% |
| 2026-03-20 | 4.48 | 4.34 | -0.15 | -3.34% | 4.33 | 4.55 | 69470 | 3063 | 0.96% |
| 2026-03-19 | 4.56 | 4.49 | -0.12 | -2.60% | 4.47 | 4.62 | 62586 | 2839 | 0.87% |
| 2026-03-18 | 4.51 | 4.61 | 0.07 | 1.54% | 4.51 | 4.62 | 72960 | 3341 | 1.01% |
| 2026-03-17 | 4.56 | 4.54 | -0.02 | -0.44% | 4.53 | 4.63 | 68342 | 3137 | 0.95% |
| 2026-03-16 | 4.55 | 4.56 | -0.02 | -0.44% | 4.51 | 4.65 | 53519 | 2444 | 0.74% |
| 2026-03-13 | 4.55 | 4.58 | 0.04 | 0.88% | 4.52 | 4.63 | 65312 | 2995 | 0.91% |
| 2026-03-12 | 4.58 | 4.54 | -0.07 | -1.52% | 4.53 | 4.61 | 61668 | 2819 | 0.86% |
| 2026-03-11 | 4.66 | 4.61 | -0.05 | -1.07% | 4.59 | 4.67 | 58867 | 2720 | 0.82% |
| 2026-03-10 | 4.61 | 4.66 | 0.10 | 2.19% | 4.56 | 4.67 | 75652 | 3506 | 1.05% |
| 2026-03-09 | 4.52 | 4.56 | -0.01 | -0.22% | 4.47 | 4.58 | 82433 | 3734 | 1.14% |
| 2026-03-06 | 4.39 | 4.57 | 0.18 | 4.10% | 4.37 | 4.57 | 93958 | 4234 | 1.30% |
| 2026-03-05 | 4.34 | 4.39 | 0.09 | 2.09% | 4.32 | 4.42 | 86538 | 3789 | 1.20% |
| 2026-03-04 | 4.32 | 4.30 | -0.07 | -1.60% | 4.22 | 4.39 | 81652 | 3512 | 1.13% |
| 2026-03-03 | 4.48 | 4.37 | -0.13 | -2.89% | 4.36 | 4.55 | 99661 | 4431 | 1.38% |
| 2026-03-02 | 4.61 | 4.50 | -0.16 | -3.43% | 4.48 | 4.68 | 124064 | 5630 | 1.72% |
| 2026-02-27 | 4.58 | 4.66 | 0.06 | 1.30% | 4.51 | 4.68 | 84357 | 3899 | 1.17% |
| 2026-02-26 | 4.73 | 4.60 | -0.13 | -2.75% | 4.58 | 4.76 | 158439 | 7359 | 2.20% |
| 2026-02-25 | 4.73 | 4.73 | 0.05 | 1.07% | 4.67 | 4.82 | 105638 | 5011 | 1.46% |
| 2026-02-24 | 4.63 | 4.68 | 0.07 | 1.52% | 4.62 | 4.71 | 69249 | 3237 | 0.96% |
| 2026-02-13 | 4.64 | 4.61 | 0.00 | 0.00% | 4.61 | 4.66 | 73950 | 3429 | 1.03% |
| 2026-02-12 | 4.73 | 4.61 | -0.11 | -2.33% | 4.60 | 4.74 | 66595 | 3089 | 0.92% |
| 2026-02-11 | 4.77 | 4.72 | -0.06 | -1.26% | 4.71 | 4.80 | 47173 | 2233 | 0.65% |
| 2026-02-10 | 4.74 | 4.78 | 0.05 | 1.06% | 4.70 | 4.80 | 60644 | 2892 | 0.84% |
| 2026-02-09 | 4.68 | 4.73 | 0.05 | 1.07% | 4.67 | 4.78 | 62932 | 2975 | 0.87% |
| 2026-02-06 | 4.61 | 4.68 | 0.06 | 1.30% | 4.61 | 4.72 | 74812 | 3500 | 1.04% |
| 2026-02-05 | 4.62 | 4.62 | -0.01 | -0.22% | 4.61 | 4.68 | 67128 | 3114 | 0.93% |
| 2026-02-04 | 4.57 | 4.63 | 0.07 | 1.54% | 4.55 | 4.64 | 68995 | 3178 | 0.96% |
| 2026-02-03 | 4.57 | 4.56 | 0.04 | 0.88% | 4.50 | 4.57 | 52536 | 2386 | 0.73% |
| 2026-02-02 | 4.58 | 4.52 | -0.04 | -0.88% | 4.51 | 4.63 | 66706 | 3050 | 0.92% |
| 2026-01-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.53 | 4.64 | 86458 | 3954 | 1.20% |
| 2026-01-29 | 4.60 | 4.60 | -0.02 | -0.43% | 4.55 | 4.68 | 71868 | 3321 | 1.00% |
| 2026-01-28 | 4.69 | 4.62 | -0.07 | -1.49% | 4.62 | 4.72 | 76646 | 3563 | 1.06% |
| 2026-01-27 | 4.84 | 4.69 | -0.12 | -2.49% | 4.63 | 4.85 | 116984 | 5490 | 1.62% |