当前时间：2026-04-04 16:36:05 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 4.93 | 4.59 | -0.32 | -6.52% | 4.42 | 4.95 | 842144 | 38370 | 9.75% |
| 2026-04-02 | 5.02 | 4.91 | -0.17 | -3.35% | 4.89 | 5.25 | 825439 | 41554 | 9.55% |
| 2026-04-01 | 5.08 | 5.08 | -0.09 | -1.74% | 4.98 | 5.17 | 858989 | 43415 | 9.94% |
| 2026-03-31 | 4.96 | 5.17 | 0.24 | 4.87% | 4.92 | 5.41 | 1385988 | 72010 | 16.04% |
| 2026-03-30 | 4.99 | 4.93 | -0.11 | -2.18% | 4.81 | 5.08 | 650692 | 31968 | 7.53% |
| 2026-03-27 | 4.94 | 5.04 | -0.07 | -1.37% | 4.92 | 5.12 | 757735 | 38040 | 8.77% |
| 2026-03-26 | 5.09 | 5.11 | 0.05 | 0.99% | 5.02 | 5.24 | 1052191 | 53794 | 12.18% |
| 2026-03-25 | 5.04 | 5.06 | 0.13 | 2.64% | 4.93 | 5.12 | 1271792 | 64025 | 14.72% |
| 2026-03-24 | 4.56 | 4.93 | 0.45 | 10.04% | 4.27 | 4.93 | 987998 | 46107 | 11.44% |
| 2026-03-23 | 4.84 | 4.48 | -0.50 | -10.04% | 4.48 | 4.84 | 1141070 | 52415 | 13.21% |
| 2026-03-20 | 4.98 | 4.98 | 0.45 | 9.93% | 4.87 | 4.98 | 587336 | 29243 | 6.80% |
| 2026-03-19 | 4.64 | 4.53 | -0.16 | -3.41% | 4.49 | 4.85 | 872982 | 40588 | 10.10% |
| 2026-03-18 | 4.87 | 4.69 | -0.20 | -4.09% | 4.63 | 4.92 | 897125 | 42212 | 10.38% |
| 2026-03-17 | 5.00 | 4.89 | -0.24 | -4.68% | 4.87 | 5.25 | 1298191 | 65583 | 15.03% |
| 2026-03-16 | 5.10 | 5.13 | 0.11 | 2.19% | 4.97 | 5.51 | 1707777 | 88966 | 19.77% |
| 2026-03-13 | 5.02 | 5.02 | 0.46 | 10.09% | 5.02 | 5.02 | 223718 | 11230 | 2.59% |
| 2026-03-12 | 4.65 | 4.56 | -0.08 | -1.72% | 4.50 | 4.73 | 549706 | 25149 | 6.36% |
| 2026-03-11 | 4.56 | 4.64 | 0.15 | 3.34% | 4.50 | 4.65 | 649736 | 29857 | 7.52% |
| 2026-03-10 | 4.41 | 4.49 | 0.09 | 2.05% | 4.39 | 4.50 | 571720 | 25489 | 6.62% |
| 2026-03-09 | 4.41 | 4.40 | 0.00 | 0.00% | 4.30 | 4.52 | 916483 | 40122 | 10.61% |
| 2026-03-06 | 3.99 | 4.40 | 0.40 | 10.00% | 3.97 | 4.40 | 584821 | 25235 | 6.77% |
| 2026-03-05 | 3.91 | 4.00 | 0.13 | 3.36% | 3.90 | 4.04 | 245071 | 9729 | 2.84% |
| 2026-03-04 | 3.83 | 3.87 | 0.01 | 0.26% | 3.76 | 3.89 | 211257 | 8059 | 2.45% |
| 2026-03-03 | 4.01 | 3.86 | -0.14 | -3.50% | 3.86 | 4.04 | 288442 | 11332 | 3.34% |
| 2026-03-02 | 4.11 | 4.00 | -0.17 | -4.08% | 3.93 | 4.14 | 380867 | 15262 | 4.41% |
| 2026-02-27 | 4.15 | 4.17 | 0.02 | 0.48% | 4.13 | 4.19 | 138538 | 5757 | 1.60% |
| 2026-02-26 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.21 | 171188 | 7122 | 1.98% |
| 2026-02-25 | 4.12 | 4.19 | 0.08 | 1.95% | 4.09 | 4.27 | 268434 | 11276 | 3.11% |
| 2026-02-24 | 3.98 | 4.11 | 0.17 | 4.31% | 3.97 | 4.12 | 342599 | 13964 | 3.97% |
| 2026-02-13 | 4.04 | 3.94 | -0.11 | -2.72% | 3.94 | 4.06 | 234280 | 9358 | 2.71% |
| 2026-02-12 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.12 | 237280 | 9659 | 2.75% |
| 2026-02-11 | 4.06 | 4.08 | 0.02 | 0.49% | 4.03 | 4.12 | 187535 | 7657 | 2.17% |
| 2026-02-10 | 4.06 | 4.06 | 0.01 | 0.25% | 4.03 | 4.09 | 181184 | 7353 | 2.10% |
| 2026-02-09 | 4.12 | 4.05 | -0.04 | -0.98% | 4.04 | 4.16 | 279801 | 11449 | 3.24% |
| 2026-02-06 | 4.01 | 4.09 | 0.06 | 1.49% | 4.00 | 4.13 | 225232 | 9208 | 2.61% |
| 2026-02-05 | 4.09 | 4.03 | -0.08 | -1.95% | 4.02 | 4.13 | 253288 | 10300 | 2.93% |
| 2026-02-04 | 4.05 | 4.11 | 0.03 | 0.74% | 4.02 | 4.11 | 169080 | 6909 | 1.96% |
| 2026-02-03 | 4.07 | 4.08 | 0.06 | 1.49% | 4.02 | 4.11 | 134404 | 5459 | 1.56% |
| 2026-02-02 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.12 | 167663 | 6808 | 1.94% |
| 2026-01-30 | 4.04 | 4.11 | 0.03 | 0.74% | 4.02 | 4.17 | 220112 | 8994 | 2.55% |
| 2026-01-29 | 4.05 | 4.08 | -0.01 | -0.24% | 4.02 | 4.15 | 208589 | 8541 | 2.41% |
| 2026-01-28 | 4.26 | 4.09 | -0.27 | -6.19% | 4.03 | 4.28 | 483921 | 19978 | 5.60% |
| 2026-01-27 | 4.45 | 4.36 | -0.11 | -2.46% | 4.29 | 4.46 | 236308 | 10269 | 2.74% |
| 2026-01-26 | 4.58 | 4.47 | -0.12 | -2.61% | 4.41 | 4.60 | 276541 | 12389 | 3.20% |
| 2026-01-23 | 4.47 | 4.59 | 0.11 | 2.46% | 4.46 | 4.59 | 324636 | 14777 | 3.76% |
| 2026-01-22 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.48 | 184332 | 8207 | 2.13% |
| 2026-01-21 | 4.52 | 4.44 | -0.10 | -2.20% | 4.43 | 4.58 | 229586 | 10234 | 2.66% |
| 2026-01-20 | 4.54 | 4.54 | 0.02 | 0.44% | 4.48 | 4.67 | 324928 | 14751 | 3.76% |
| 2026-01-19 | 4.43 | 4.52 | 0.08 | 1.80% | 4.37 | 4.53 | 362295 | 16254 | 4.19% |
| 2026-01-16 | 4.35 | 4.44 | 0.14 | 3.26% | 4.26 | 4.57 | 458564 | 20219 | 5.31% |
| 2026-01-15 | 4.44 | 4.30 | -0.13 | -2.93% | 4.28 | 4.49 | 297901 | 12956 | 3.45% |
| 2026-01-14 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.49 | 322824 | 14273 | 3.74% |
| 2026-01-13 | 4.48 | 4.35 | -0.13 | -2.90% | 4.33 | 4.49 | 249693 | 10997 | 2.89% |
| 2026-01-12 | 4.39 | 4.48 | 0.09 | 2.05% | 4.36 | 4.51 | 291340 | 12975 | 3.37% |
| 2026-01-09 | 4.41 | 4.39 | -0.03 | -0.68% | 4.33 | 4.43 | 256676 | 11213 | 2.97% |
| 2026-01-08 | 4.32 | 4.42 | 0.07 | 1.61% | 4.30 | 4.44 | 202213 | 8891 | 2.34% |
| 2026-01-07 | 4.42 | 4.35 | -0.08 | -1.81% | 4.32 | 4.44 | 185511 | 8081 | 2.15% |
| 2026-01-06 | 4.37 | 4.43 | 0.04 | 0.91% | 4.37 | 4.46 | 159598 | 7037 | 1.85% |
| 2026-01-05 | 4.40 | 4.39 | 0.00 | 0.00% | 4.32 | 4.42 | 196467 | 8559 | 2.27% |
| 2025-12-31 | 4.44 | 4.39 | -0.02 | -0.45% | 4.36 | 4.45 | 180803 | 7947 | 2.09% |
| 2025-12-30 | 4.53 | 4.41 | -0.13 | -2.86% | 4.40 | 4.58 | 300703 | 13442 | 3.48% |
| 2025-12-29 | 4.56 | 4.54 | 0.00 | 0.00% | 4.52 | 4.69 | 335040 | 15366 | 3.88% |
| 2025-12-26 | 4.52 | 4.54 | 0.04 | 0.89% | 4.47 | 4.62 | 412842 | 18798 | 4.78% |
| 2025-12-25 | 4.45 | 4.50 | -0.03 | -0.66% | 4.44 | 4.65 | 705602 | 31934 | 8.17% |