当前时间：2026-04-03 00:05:14 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 4.69 | 4.56 | -0.16 | -3.39% | 4.50 | 4.70 | 159497 | 7318 | 2.64% |
| 2026-04-01 | 4.76 | 4.72 | 0.11 | 2.39% | 4.65 | 4.79 | 137148 | 6432 | 2.27% |
| 2026-03-31 | 4.70 | 4.61 | -0.12 | -2.54% | 4.60 | 4.81 | 136734 | 6440 | 2.26% |
| 2026-03-30 | 4.65 | 4.73 | 0.02 | 0.42% | 4.56 | 4.74 | 124031 | 5788 | 2.05% |
| 2026-03-27 | 4.58 | 4.71 | 0.08 | 1.73% | 4.55 | 4.73 | 116043 | 5436 | 1.92% |
| 2026-03-26 | 4.78 | 4.63 | -0.17 | -3.54% | 4.61 | 4.84 | 155786 | 7310 | 2.58% |
| 2026-03-25 | 4.71 | 4.80 | 0.09 | 1.91% | 4.71 | 4.82 | 152606 | 7289 | 2.52% |
| 2026-03-24 | 4.63 | 4.71 | 0.21 | 4.67% | 4.47 | 4.71 | 195032 | 8965 | 3.23% |
| 2026-03-23 | 4.72 | 4.50 | -0.31 | -6.44% | 4.46 | 4.76 | 247880 | 11420 | 4.10% |
| 2026-03-20 | 5.10 | 4.81 | -0.29 | -5.69% | 4.80 | 5.12 | 299050 | 14752 | 4.95% |
| 2026-03-19 | 5.17 | 5.10 | -0.14 | -2.67% | 5.07 | 5.20 | 137359 | 7047 | 2.27% |
| 2026-03-18 | 5.09 | 5.24 | 0.15 | 2.95% | 5.06 | 5.24 | 170875 | 8817 | 2.83% |
| 2026-03-17 | 5.19 | 5.09 | -0.10 | -1.93% | 5.08 | 5.22 | 141132 | 7256 | 2.33% |
| 2026-03-16 | 5.13 | 5.19 | 0.09 | 1.76% | 5.08 | 5.19 | 143983 | 7413 | 2.38% |
| 2026-03-13 | 5.16 | 5.10 | -0.09 | -1.73% | 5.09 | 5.20 | 152634 | 7859 | 2.52% |
| 2026-03-12 | 5.27 | 5.19 | -0.11 | -2.08% | 5.18 | 5.34 | 155881 | 8163 | 2.58% |
| 2026-03-11 | 5.37 | 5.30 | -0.07 | -1.30% | 5.27 | 5.44 | 167994 | 8968 | 2.78% |
| 2026-03-10 | 5.36 | 5.37 | 0.06 | 1.13% | 5.30 | 5.49 | 204309 | 10980 | 3.38% |
| 2026-03-09 | 5.21 | 5.31 | 0.03 | 0.57% | 5.12 | 5.33 | 202088 | 10535 | 3.34% |
| 2026-03-06 | 5.21 | 5.28 | 0.03 | 0.57% | 5.19 | 5.30 | 174905 | 9171 | 2.89% |
| 2026-03-05 | 5.13 | 5.25 | 0.22 | 4.37% | 5.12 | 5.29 | 236722 | 12362 | 3.91% |
| 2026-03-04 | 5.03 | 5.03 | -0.05 | -0.98% | 4.96 | 5.10 | 225795 | 11346 | 3.73% |
| 2026-03-03 | 5.40 | 5.08 | -0.27 | -5.05% | 5.07 | 5.42 | 361419 | 18864 | 5.98% |
| 2026-03-02 | 5.58 | 5.35 | -0.35 | -6.14% | 5.30 | 5.65 | 437214 | 23706 | 7.23% |
| 2026-02-27 | 5.57 | 5.70 | 0.09 | 1.60% | 5.55 | 5.75 | 306790 | 17408 | 5.07% |
| 2026-02-26 | 5.74 | 5.61 | -0.13 | -2.26% | 5.60 | 5.80 | 302432 | 17067 | 5.00% |
| 2026-02-25 | 5.68 | 5.74 | 0.08 | 1.41% | 5.63 | 5.93 | 372059 | 21572 | 6.15% |
| 2026-02-24 | 5.84 | 5.66 | -0.08 | -1.39% | 5.54 | 5.85 | 307813 | 17399 | 5.09% |
| 2026-02-13 | 5.62 | 5.74 | 0.08 | 1.41% | 5.62 | 5.97 | 423361 | 24639 | 7.00% |
| 2026-02-12 | 5.73 | 5.66 | -0.08 | -1.39% | 5.59 | 5.79 | 250136 | 14191 | 4.14% |
| 2026-02-11 | 5.79 | 5.74 | -0.07 | -1.20% | 5.71 | 5.92 | 352091 | 20400 | 5.82% |
| 2026-02-10 | 5.69 | 5.81 | 0.12 | 2.11% | 5.63 | 5.92 | 492395 | 28486 | 8.14% |
| 2026-02-09 | 5.39 | 5.69 | 0.38 | 7.16% | 5.37 | 5.69 | 468944 | 26122 | 7.75% |
| 2026-02-06 | 5.28 | 5.31 | 0.01 | 0.19% | 5.22 | 5.37 | 179280 | 9502 | 2.96% |
| 2026-02-05 | 5.32 | 5.30 | -0.05 | -0.93% | 5.29 | 5.44 | 215748 | 11550 | 3.57% |
| 2026-02-04 | 5.36 | 5.35 | -0.02 | -0.37% | 5.24 | 5.37 | 203707 | 10797 | 3.37% |
| 2026-02-03 | 5.30 | 5.37 | 0.13 | 2.48% | 5.27 | 5.38 | 195520 | 10441 | 3.23% |
| 2026-02-02 | 5.31 | 5.24 | -0.16 | -2.96% | 5.23 | 5.46 | 251932 | 13425 | 4.17% |
| 2026-01-30 | 5.51 | 5.40 | -0.17 | -3.05% | 5.40 | 5.59 | 314126 | 17178 | 5.19% |
| 2026-01-29 | 5.49 | 5.57 | 0.02 | 0.36% | 5.35 | 5.75 | 449136 | 25178 | 7.43% |
| 2026-01-28 | 5.59 | 5.55 | -0.01 | -0.18% | 5.54 | 5.77 | 331405 | 18695 | 5.48% |
| 2026-01-27 | 5.59 | 5.56 | -0.08 | -1.42% | 5.45 | 5.66 | 269869 | 14909 | 4.46% |
| 2026-01-26 | 5.75 | 5.64 | -0.10 | -1.74% | 5.46 | 5.78 | 366608 | 20515 | 6.06% |
| 2026-01-23 | 5.66 | 5.74 | 0.08 | 1.41% | 5.62 | 5.78 | 328415 | 18837 | 5.43% |
| 2026-01-22 | 5.73 | 5.66 | 0.00 | 0.00% | 5.57 | 5.74 | 271023 | 15315 | 4.48% |
| 2026-01-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.51 | 5.78 | 363284 | 20594 | 6.01% |
| 2026-01-20 | 5.67 | 5.58 | -0.04 | -0.71% | 5.51 | 5.74 | 332790 | 18695 | 5.50% |
| 2026-01-19 | 5.60 | 5.62 | -0.10 | -1.75% | 5.49 | 5.71 | 402794 | 22586 | 6.66% |
| 2026-01-16 | 5.85 | 5.72 | -0.12 | -2.05% | 5.50 | 6.03 | 633671 | 36186 | 10.48% |
| 2026-01-15 | 6.00 | 5.84 | -0.25 | -4.11% | 5.76 | 6.03 | 416333 | 24386 | 6.88% |
| 2026-01-14 | 5.92 | 6.09 | 0.12 | 2.01% | 5.92 | 6.23 | 621567 | 37912 | 10.28% |
| 2026-01-13 | 6.24 | 5.97 | -0.32 | -5.09% | 5.90 | 6.25 | 667996 | 40273 | 11.05% |
| 2026-01-12 | 5.89 | 6.29 | 0.57 | 9.97% | 5.86 | 6.29 | 818531 | 49991 | 13.54% |
| 2026-01-09 | 5.45 | 5.72 | 0.29 | 5.34% | 5.41 | 5.73 | 511751 | 28652 | 8.46% |
| 2026-01-08 | 5.30 | 5.43 | 0.14 | 2.65% | 5.26 | 5.46 | 330390 | 17825 | 5.46% |
| 2026-01-07 | 5.42 | 5.29 | -0.14 | -2.58% | 5.26 | 5.42 | 294107 | 15650 | 4.86% |
| 2026-01-06 | 5.38 | 5.43 | 0.05 | 0.93% | 5.33 | 5.48 | 297599 | 16090 | 4.92% |
| 2026-01-05 | 5.17 | 5.38 | 0.19 | 3.66% | 5.10 | 5.38 | 341937 | 18059 | 5.65% |
| 2025-12-31 | 5.14 | 5.19 | 0.05 | 0.97% | 5.14 | 5.24 | 239784 | 12461 | 3.97% |
| 2025-12-30 | 5.28 | 5.14 | -0.13 | -2.47% | 5.13 | 5.33 | 303741 | 15783 | 5.02% |
| 2025-12-29 | 5.38 | 5.27 | -0.14 | -2.59% | 5.25 | 5.42 | 264009 | 14040 | 4.37% |
| 2025-12-26 | 5.47 | 5.41 | -0.05 | -0.92% | 5.38 | 5.52 | 283715 | 15479 | 4.69% |
| 2025-12-25 | 5.38 | 5.46 | 0.05 | 0.92% | 5.35 | 5.49 | 252807 | 13692 | 4.18% |
| 2025-12-24 | 5.29 | 5.41 | 0.12 | 2.27% | 5.22 | 5.41 | 268616 | 14330 | 4.44% |