当前时间：2026-05-06 14:35:12 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 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.53 | 89001 | 4003 | 2.31% |
| 2026-04-29 | 4.34 | 4.50 | 0.12 | 2.74% | 4.34 | 4.59 | 126226 | 5720 | 3.28% |
| 2026-04-28 | 4.46 | 4.38 | -0.12 | -2.67% | 4.36 | 4.49 | 74739 | 3299 | 1.94% |
| 2026-04-27 | 4.47 | 4.50 | 0.05 | 1.12% | 4.29 | 4.51 | 85024 | 3738 | 2.21% |
| 2026-04-24 | 4.45 | 4.45 | -0.01 | -0.22% | 4.39 | 4.50 | 70571 | 3138 | 1.83% |
| 2026-04-23 | 4.50 | 4.46 | -0.05 | -1.11% | 4.43 | 4.53 | 61837 | 2766 | 1.61% |
| 2026-04-22 | 4.54 | 4.51 | -0.02 | -0.44% | 4.49 | 4.55 | 49830 | 2252 | 1.29% |
| 2026-04-21 | 4.57 | 4.53 | -0.06 | -1.31% | 4.50 | 4.57 | 55566 | 2518 | 1.44% |
| 2026-04-20 | 4.52 | 4.59 | 0.07 | 1.55% | 4.50 | 4.59 | 58225 | 2654 | 1.51% |
| 2026-04-17 | 4.53 | 4.52 | -0.04 | -0.88% | 4.50 | 4.58 | 61236 | 2771 | 1.59% |
| 2026-04-16 | 4.52 | 4.56 | 0.04 | 0.88% | 4.50 | 4.57 | 57445 | 2605 | 1.49% |
| 2026-04-15 | 4.60 | 4.52 | -0.06 | -1.31% | 4.49 | 4.61 | 65672 | 2986 | 1.71% |
| 2026-04-14 | 4.52 | 4.58 | 0.08 | 1.78% | 4.48 | 4.64 | 87450 | 3986 | 2.27% |
| 2026-04-13 | 4.50 | 4.50 | 0.00 | 0.00% | 4.44 | 4.53 | 46967 | 2110 | 1.22% |
| 2026-04-10 | 4.49 | 4.50 | 0.06 | 1.35% | 4.47 | 4.57 | 53189 | 2405 | 1.38% |
| 2026-04-09 | 4.56 | 4.44 | -0.14 | -3.06% | 4.43 | 4.56 | 69673 | 3124 | 1.81% |
| 2026-04-08 | 4.42 | 4.58 | 0.21 | 4.81% | 4.42 | 4.58 | 79498 | 3594 | 2.07% |
| 2026-04-07 | 4.23 | 4.37 | 0.12 | 2.82% | 4.23 | 4.38 | 63898 | 2770 | 1.66% |
| 2026-04-03 | 4.35 | 4.25 | -0.09 | -2.07% | 4.21 | 4.38 | 72658 | 3093 | 1.89% |
| 2026-04-02 | 4.44 | 4.34 | -0.12 | -2.69% | 4.29 | 4.46 | 66708 | 2911 | 1.73% |
| 2026-04-01 | 4.50 | 4.46 | 0.06 | 1.36% | 4.41 | 4.53 | 63763 | 2839 | 1.66% |
| 2026-03-31 | 4.47 | 4.40 | -0.06 | -1.35% | 4.39 | 4.52 | 82479 | 3682 | 2.14% |
| 2026-03-30 | 4.40 | 4.46 | 0.01 | 0.22% | 4.34 | 4.46 | 73826 | 3252 | 1.92% |
| 2026-03-27 | 4.36 | 4.45 | 0.06 | 1.37% | 4.33 | 4.47 | 68590 | 3028 | 1.78% |
| 2026-03-26 | 4.51 | 4.39 | -0.14 | -3.09% | 4.35 | 4.54 | 68433 | 3030 | 1.78% |
| 2026-03-25 | 4.40 | 4.53 | 0.13 | 2.95% | 4.40 | 4.56 | 102454 | 4606 | 2.66% |
| 2026-03-24 | 4.28 | 4.40 | 0.20 | 4.76% | 4.20 | 4.41 | 112206 | 4826 | 2.92% |
| 2026-03-23 | 4.42 | 4.20 | -0.30 | -6.67% | 4.15 | 4.46 | 109830 | 4733 | 2.85% |
| 2026-03-20 | 4.71 | 4.50 | -0.22 | -4.66% | 4.49 | 4.75 | 105018 | 4828 | 2.73% |
| 2026-03-19 | 4.80 | 4.72 | -0.12 | -2.48% | 4.70 | 4.81 | 73364 | 3489 | 1.91% |
| 2026-03-18 | 4.73 | 4.84 | 0.11 | 2.33% | 4.72 | 4.85 | 74826 | 3574 | 1.94% |
| 2026-03-17 | 4.85 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 67591 | 3241 | 1.76% |
| 2026-03-16 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.84 | 63552 | 3050 | 1.65% |
| 2026-03-13 | 4.86 | 4.80 | -0.07 | -1.44% | 4.79 | 4.90 | 68807 | 3335 | 1.79% |
| 2026-03-12 | 4.93 | 4.87 | -0.06 | -1.22% | 4.85 | 4.94 | 74007 | 3619 | 1.92% |
| 2026-03-11 | 5.03 | 4.93 | -0.07 | -1.40% | 4.91 | 5.03 | 91597 | 4537 | 2.38% |
| 2026-03-10 | 4.95 | 5.00 | 0.08 | 1.63% | 4.95 | 5.03 | 83635 | 4178 | 2.17% |
| 2026-03-09 | 4.85 | 4.92 | 0.01 | 0.20% | 4.77 | 4.95 | 96147 | 4660 | 2.50% |
| 2026-03-06 | 4.82 | 4.91 | 0.08 | 1.66% | 4.81 | 4.91 | 85690 | 4181 | 2.23% |
| 2026-03-05 | 4.80 | 4.83 | 0.09 | 1.90% | 4.79 | 4.89 | 113550 | 5496 | 2.95% |
| 2026-03-04 | 4.68 | 4.74 | 0.02 | 0.42% | 4.67 | 4.77 | 105158 | 4966 | 2.73% |
| 2026-03-03 | 4.98 | 4.72 | -0.23 | -4.65% | 4.70 | 4.98 | 146634 | 7081 | 3.81% |
| 2026-03-02 | 5.15 | 4.95 | -0.24 | -4.62% | 4.91 | 5.18 | 175024 | 8758 | 4.55% |
| 2026-02-27 | 5.17 | 5.19 | 0.02 | 0.39% | 5.15 | 5.24 | 128244 | 6666 | 3.33% |
| 2026-02-26 | 5.17 | 5.17 | 0.00 | 0.00% | 5.15 | 5.22 | 97311 | 5036 | 2.53% |
| 2026-02-25 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.23 | 105567 | 5469 | 2.74% |
| 2026-02-24 | 5.16 | 5.16 | 0.05 | 0.98% | 5.11 | 5.22 | 105324 | 5431 | 2.74% |
| 2026-02-13 | 5.11 | 5.11 | -0.03 | -0.58% | 5.07 | 5.20 | 103953 | 5358 | 2.70% |
| 2026-02-12 | 5.16 | 5.14 | -0.02 | -0.39% | 5.05 | 5.19 | 100036 | 5127 | 2.60% |
| 2026-02-11 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.23 | 87756 | 4554 | 2.28% |
| 2026-02-10 | 5.17 | 5.18 | 0.02 | 0.39% | 5.11 | 5.22 | 96975 | 5008 | 2.52% |
| 2026-02-09 | 5.07 | 5.16 | 0.12 | 2.38% | 5.07 | 5.17 | 105254 | 5412 | 2.74% |
| 2026-02-06 | 5.05 | 5.04 | -0.01 | -0.20% | 4.96 | 5.12 | 101073 | 5108 | 2.63% |
| 2026-02-05 | 5.07 | 5.05 | -0.02 | -0.39% | 5.05 | 5.34 | 168326 | 8681 | 4.37% |
| 2026-02-04 | 5.04 | 5.07 | 0.02 | 0.40% | 5.01 | 5.11 | 95737 | 4852 | 2.49% |
| 2026-02-03 | 4.99 | 5.05 | 0.11 | 2.23% | 4.95 | 5.07 | 114712 | 5755 | 2.98% |
| 2026-02-02 | 5.09 | 4.94 | -0.13 | -2.56% | 4.92 | 5.09 | 129957 | 6513 | 3.38% |
| 2026-01-30 | 5.17 | 5.07 | -0.12 | -2.31% | 4.99 | 5.17 | 188021 | 9515 | 4.89% |
| 2026-01-29 | 5.25 | 5.19 | -0.17 | -3.17% | 5.09 | 5.33 | 213488 | 11127 | 5.55% |
| 2026-01-28 | 5.41 | 5.36 | -0.04 | -0.74% | 5.32 | 5.46 | 109218 | 5867 | 2.84% |
| 2026-01-27 | 5.50 | 5.40 | -0.12 | -2.17% | 5.30 | 5.52 | 149135 | 8016 | 3.88% |
| 2026-01-26 | 5.52 | 5.52 | 0.06 | 1.10% | 5.43 | 5.71 | 277168 | 15354 | 7.20% |