当前时间：2026-05-07 10:48:46 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.85 | 4.77 | -0.10 | -2.05% | 4.67 | 4.88 | 756037 | 35786 | 4.82% |
| 2026-04-30 | 5.08 | 4.87 | -0.39 | -7.41% | 4.86 | 5.15 | 1065400 | 52852 | 6.79% |
| 2026-04-29 | 5.26 | 5.26 | -0.10 | -1.87% | 5.18 | 5.35 | 873529 | 46011 | 5.57% |
| 2026-04-28 | 5.12 | 5.36 | 0.25 | 4.89% | 5.10 | 5.43 | 1328076 | 70690 | 8.47% |
| 2026-04-27 | 5.26 | 5.11 | -0.15 | -2.85% | 5.00 | 5.26 | 1191625 | 60742 | 7.60% |
| 2026-04-24 | 5.00 | 5.26 | 0.32 | 6.48% | 4.96 | 5.43 | 1705437 | 90244 | 10.88% |
| 2026-04-23 | 4.91 | 4.94 | 0.02 | 0.41% | 4.78 | 5.05 | 552244 | 27209 | 3.52% |
| 2026-04-22 | 4.85 | 4.92 | -0.02 | -0.40% | 4.85 | 4.98 | 384134 | 18874 | 2.45% |
| 2026-04-21 | 4.87 | 4.94 | 0.05 | 1.02% | 4.73 | 5.00 | 537212 | 26204 | 3.43% |
| 2026-04-20 | 4.85 | 4.89 | 0.05 | 1.03% | 4.78 | 4.90 | 360960 | 17494 | 2.30% |
| 2026-04-17 | 4.92 | 4.84 | -0.10 | -2.02% | 4.79 | 4.97 | 494471 | 23941 | 3.15% |
| 2026-04-16 | 5.04 | 4.94 | -0.09 | -1.79% | 4.90 | 5.06 | 596077 | 29449 | 3.80% |
| 2026-04-15 | 5.18 | 5.03 | -0.19 | -3.64% | 5.01 | 5.20 | 481979 | 24504 | 3.07% |
| 2026-04-14 | 5.14 | 5.22 | 0.06 | 1.16% | 5.01 | 5.25 | 629060 | 32397 | 4.01% |
| 2026-04-13 | 5.22 | 5.16 | 0.10 | 1.98% | 4.97 | 5.24 | 764788 | 39064 | 4.88% |
| 2026-04-10 | 5.15 | 5.06 | -0.08 | -1.56% | 5.01 | 5.18 | 458551 | 23293 | 2.92% |
| 2026-04-09 | 5.21 | 5.14 | -0.03 | -0.58% | 5.05 | 5.27 | 655610 | 33685 | 4.18% |
| 2026-04-08 | 5.19 | 5.17 | -0.10 | -1.90% | 5.02 | 5.26 | 1117134 | 57902 | 7.12% |
| 2026-04-07 | 4.79 | 5.27 | 0.48 | 10.02% | 4.76 | 5.27 | 934403 | 47921 | 5.96% |
| 2026-04-03 | 5.16 | 4.79 | -0.41 | -7.88% | 4.70 | 5.17 | 751463 | 36307 | 4.79% |
| 2026-04-02 | 5.17 | 5.20 | 0.04 | 0.78% | 5.11 | 5.33 | 618799 | 32207 | 3.95% |
| 2026-04-01 | 5.29 | 5.16 | -0.07 | -1.34% | 5.13 | 5.34 | 559840 | 29135 | 3.57% |
| 2026-03-31 | 5.48 | 5.23 | -0.32 | -5.77% | 5.20 | 5.68 | 866660 | 46433 | 5.53% |
| 2026-03-30 | 5.70 | 5.55 | -0.04 | -0.72% | 5.48 | 5.85 | 1034824 | 58090 | 6.60% |
| 2026-03-27 | 5.09 | 5.59 | 0.35 | 6.68% | 5.09 | 5.70 | 1406742 | 77464 | 8.97% |
| 2026-03-26 | 5.19 | 5.24 | 0.06 | 1.16% | 5.15 | 5.38 | 1000763 | 52606 | 6.38% |
| 2026-03-25 | 5.07 | 5.18 | 0.04 | 0.78% | 4.99 | 5.21 | 783364 | 40137 | 5.00% |
| 2026-03-24 | 5.08 | 5.14 | -0.02 | -0.39% | 4.92 | 5.16 | 848900 | 42791 | 5.41% |
| 2026-03-23 | 4.96 | 5.16 | 0.14 | 2.79% | 4.85 | 5.35 | 1198305 | 61762 | 7.64% |
| 2026-03-20 | 5.30 | 5.02 | -0.53 | -9.55% | 5.01 | 5.41 | 1180918 | 60685 | 7.53% |
| 2026-03-19 | 5.98 | 5.55 | -0.27 | -4.64% | 5.50 | 6.10 | 1274584 | 73152 | 8.13% |
| 2026-03-18 | 6.14 | 5.82 | -0.65 | -10.05% | 5.82 | 6.14 | 1712103 | 101184 | 10.92% |
| 2026-03-17 | 5.81 | 6.47 | 0.35 | 5.72% | 5.79 | 6.70 | 2418035 | 149189 | 15.42% |
| 2026-03-16 | 6.12 | 6.12 | 0.10 | 1.66% | 6.00 | 6.62 | 2407763 | 151771 | 15.36% |
| 2026-03-13 | 5.64 | 6.02 | 0.42 | 7.50% | 5.64 | 6.16 | 2240428 | 134984 | 14.29% |
| 2026-03-12 | 5.69 | 5.60 | -0.05 | -0.88% | 5.56 | 5.89 | 1438515 | 82159 | 9.17% |
| 2026-03-11 | 5.47 | 5.65 | 0.13 | 2.36% | 5.37 | 5.74 | 1287465 | 71526 | 8.21% |
| 2026-03-10 | 5.31 | 5.52 | -0.24 | -4.17% | 5.31 | 5.69 | 1400907 | 77218 | 8.93% |
| 2026-03-09 | 6.03 | 5.76 | 0.22 | 3.97% | 5.76 | 6.09 | 1753877 | 104437 | 11.19% |
| 2026-03-06 | 5.09 | 5.54 | 0.28 | 5.32% | 5.09 | 5.71 | 1316345 | 71251 | 8.40% |
| 2026-03-05 | 5.39 | 5.26 | -0.42 | -7.39% | 5.11 | 5.51 | 1333898 | 69555 | 8.51% |
| 2026-03-04 | 5.22 | 5.68 | 0.28 | 5.19% | 4.97 | 5.69 | 1486165 | 78961 | 9.48% |
| 2026-03-03 | 5.57 | 5.40 | 0.05 | 0.93% | 5.37 | 5.84 | 1788324 | 100482 | 11.41% |
| 2026-03-02 | 5.14 | 5.35 | 0.49 | 10.08% | 5.01 | 5.35 | 641403 | 33518 | 4.09% |
| 2026-02-27 | 4.70 | 4.86 | 0.12 | 2.53% | 4.69 | 4.86 | 258651 | 12413 | 1.65% |
| 2026-02-26 | 4.92 | 4.74 | -0.17 | -3.46% | 4.68 | 4.93 | 370459 | 17705 | 2.36% |
| 2026-02-25 | 4.82 | 4.91 | 0.10 | 2.08% | 4.81 | 5.00 | 364165 | 17929 | 2.32% |
| 2026-02-24 | 4.65 | 4.81 | 0.24 | 5.25% | 4.65 | 4.82 | 277146 | 13209 | 1.77% |
| 2026-02-13 | 4.64 | 4.57 | -0.09 | -1.93% | 4.55 | 4.66 | 133461 | 6143 | 0.85% |
| 2026-02-12 | 4.73 | 4.66 | -0.06 | -1.27% | 4.64 | 4.81 | 138923 | 6522 | 0.89% |
| 2026-02-11 | 4.63 | 4.72 | 0.07 | 1.51% | 4.62 | 4.76 | 182242 | 8594 | 1.16% |
| 2026-02-10 | 4.68 | 4.65 | -0.03 | -0.64% | 4.59 | 4.70 | 123418 | 5737 | 0.79% |
| 2026-02-09 | 4.65 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 125252 | 5837 | 0.80% |
| 2026-02-06 | 4.58 | 4.61 | 0.02 | 0.44% | 4.51 | 4.70 | 129220 | 5977 | 0.82% |
| 2026-02-05 | 4.63 | 4.59 | -0.05 | -1.08% | 4.57 | 4.67 | 140591 | 6492 | 0.90% |
| 2026-02-04 | 4.58 | 4.64 | 0.06 | 1.31% | 4.53 | 4.67 | 156810 | 7247 | 1.00% |
| 2026-02-03 | 4.49 | 4.58 | 0.15 | 3.39% | 4.43 | 4.59 | 236728 | 10728 | 1.51% |
| 2026-02-02 | 4.72 | 4.43 | -0.36 | -7.52% | 4.41 | 4.72 | 315095 | 14277 | 2.01% |
| 2026-01-30 | 4.64 | 4.79 | 0.09 | 1.91% | 4.62 | 4.82 | 409082 | 19466 | 2.61% |
| 2026-01-29 | 4.59 | 4.70 | 0.10 | 2.17% | 4.58 | 4.84 | 446050 | 21132 | 2.84% |
| 2026-01-28 | 4.50 | 4.60 | 0.11 | 2.45% | 4.48 | 4.64 | 309017 | 14169 | 1.97% |
| 2026-01-27 | 4.53 | 4.49 | -0.03 | -0.66% | 4.45 | 4.59 | 173307 | 7791 | 1.11% |