当前时间：2026-05-08 13:18:55 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.60 | 4.68 | 0.10 | 2.18% | 4.59 | 4.72 | 999566 | 46727 | 1.46% |
| 2026-05-06 | 4.62 | 4.58 | -0.06 | -1.29% | 4.50 | 4.63 | 1323517 | 60490 | 1.93% |
| 2026-04-30 | 4.80 | 4.64 | -0.29 | -5.88% | 4.57 | 4.80 | 1577507 | 73477 | 2.30% |
| 2026-04-29 | 4.81 | 4.93 | 0.11 | 2.28% | 4.80 | 4.96 | 632554 | 31059 | 0.92% |
| 2026-04-28 | 4.82 | 4.82 | 0.02 | 0.42% | 4.77 | 4.86 | 559389 | 26941 | 0.82% |
| 2026-04-27 | 4.85 | 4.80 | -0.06 | -1.23% | 4.76 | 4.87 | 649699 | 31213 | 0.95% |
| 2026-04-24 | 4.90 | 4.86 | -0.06 | -1.22% | 4.80 | 4.91 | 611143 | 29611 | 0.89% |
| 2026-04-23 | 5.04 | 4.92 | -0.10 | -1.99% | 4.90 | 5.05 | 823948 | 40838 | 1.20% |
| 2026-04-22 | 5.03 | 5.02 | -0.03 | -0.59% | 5.01 | 5.06 | 451094 | 22724 | 0.66% |
| 2026-04-21 | 5.05 | 5.05 | 0.00 | 0.00% | 5.03 | 5.17 | 686135 | 34862 | 1.00% |
| 2026-04-20 | 5.05 | 5.05 | 0.00 | 0.00% | 4.98 | 5.10 | 739431 | 37340 | 1.08% |
| 2026-04-17 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.09 | 748771 | 37828 | 1.09% |
| 2026-04-16 | 5.04 | 5.10 | 0.07 | 1.39% | 5.03 | 5.14 | 658662 | 33553 | 0.96% |
| 2026-04-15 | 5.05 | 5.03 | -0.02 | -0.40% | 5.02 | 5.08 | 551895 | 27844 | 0.81% |
| 2026-04-14 | 5.16 | 5.05 | -0.07 | -1.37% | 5.00 | 5.18 | 842286 | 42504 | 1.23% |
| 2026-04-13 | 5.09 | 5.12 | 0.00 | 0.00% | 5.06 | 5.16 | 491662 | 25173 | 0.72% |
| 2026-04-10 | 5.08 | 5.12 | 0.08 | 1.59% | 5.06 | 5.19 | 817477 | 42113 | 1.19% |
| 2026-04-09 | 5.08 | 5.04 | -0.09 | -1.75% | 5.04 | 5.11 | 615617 | 31188 | 0.90% |
| 2026-04-08 | 5.02 | 5.13 | 0.21 | 4.27% | 5.02 | 5.14 | 816078 | 41467 | 1.19% |
| 2026-04-07 | 4.94 | 4.92 | -0.03 | -0.61% | 4.88 | 4.95 | 600053 | 29488 | 0.88% |
| 2026-04-03 | 5.04 | 4.95 | -0.09 | -1.79% | 4.93 | 5.04 | 412153 | 20489 | 0.60% |
| 2026-04-02 | 5.10 | 5.04 | -0.07 | -1.37% | 4.98 | 5.11 | 560138 | 28209 | 0.82% |
| 2026-04-01 | 5.14 | 5.11 | 0.04 | 0.79% | 5.08 | 5.18 | 606882 | 31089 | 0.89% |
| 2026-03-31 | 5.20 | 5.07 | -0.16 | -3.06% | 5.06 | 5.22 | 913127 | 46747 | 1.33% |
| 2026-03-30 | 5.14 | 5.23 | 0.04 | 0.77% | 5.10 | 5.29 | 710232 | 36919 | 1.04% |
| 2026-03-27 | 5.05 | 5.19 | 0.08 | 1.57% | 5.00 | 5.21 | 488236 | 25181 | 0.71% |
| 2026-03-26 | 5.25 | 5.11 | -0.15 | -2.85% | 5.07 | 5.27 | 804648 | 41416 | 1.17% |
| 2026-03-25 | 5.14 | 5.26 | 0.16 | 3.14% | 5.10 | 5.29 | 893267 | 46654 | 1.30% |
| 2026-03-24 | 5.02 | 5.10 | 0.16 | 3.24% | 4.88 | 5.10 | 902633 | 45307 | 1.32% |
| 2026-03-23 | 5.17 | 4.94 | -0.30 | -5.73% | 4.90 | 5.17 | 1174859 | 58711 | 1.71% |
| 2026-03-20 | 5.37 | 5.24 | -0.14 | -2.60% | 5.24 | 5.40 | 828457 | 43898 | 1.21% |
| 2026-03-19 | 5.66 | 5.38 | -0.33 | -5.78% | 5.31 | 5.66 | 1176157 | 64064 | 1.72% |
| 2026-03-18 | 5.84 | 5.71 | -0.15 | -2.56% | 5.65 | 5.86 | 670639 | 38348 | 0.98% |
| 2026-03-17 | 5.86 | 5.86 | 0.01 | 0.17% | 5.83 | 6.01 | 719572 | 42628 | 1.05% |
| 2026-03-16 | 6.14 | 5.85 | -0.32 | -5.19% | 5.81 | 6.17 | 1295383 | 76610 | 1.89% |
| 2026-03-13 | 6.31 | 6.17 | -0.15 | -2.37% | 6.15 | 6.41 | 736629 | 46344 | 1.07% |
| 2026-03-12 | 6.17 | 6.32 | 0.17 | 2.76% | 6.08 | 6.35 | 689846 | 43231 | 1.01% |
| 2026-03-11 | 6.15 | 6.15 | 0.01 | 0.16% | 6.04 | 6.17 | 715009 | 43601 | 1.04% |
| 2026-03-10 | 6.23 | 6.14 | -0.05 | -0.81% | 6.12 | 6.33 | 636008 | 39252 | 0.93% |
| 2026-03-09 | 6.36 | 6.19 | -0.21 | -3.28% | 6.10 | 6.36 | 748127 | 46348 | 1.09% |
| 2026-03-06 | 6.38 | 6.40 | 0.00 | 0.00% | 6.26 | 6.42 | 451729 | 28749 | 0.66% |
| 2026-03-05 | 6.46 | 6.40 | -0.01 | -0.16% | 6.34 | 6.54 | 578286 | 37021 | 0.84% |
| 2026-03-04 | 6.52 | 6.41 | -0.17 | -2.58% | 6.37 | 6.59 | 671129 | 43346 | 0.97% |
| 2026-03-03 | 6.76 | 6.58 | -0.21 | -3.09% | 6.51 | 6.86 | 908656 | 60259 | 1.32% |
| 2026-03-02 | 6.63 | 6.79 | 0.08 | 1.19% | 6.54 | 6.83 | 924597 | 62078 | 1.34% |
| 2026-02-27 | 6.62 | 6.71 | 0.08 | 1.21% | 6.54 | 6.78 | 913431 | 61029 | 1.32% |
| 2026-02-26 | 6.41 | 6.63 | 0.22 | 3.43% | 6.41 | 6.75 | 1318143 | 87177 | 1.91% |
| 2026-02-25 | 6.04 | 6.41 | 0.37 | 6.13% | 6.02 | 6.53 | 1477067 | 94254 | 2.14% |
| 2026-02-24 | 5.98 | 6.04 | 0.12 | 2.03% | 5.98 | 6.08 | 437134 | 26394 | 0.63% |
| 2026-02-13 | 6.18 | 5.92 | -0.27 | -4.36% | 5.88 | 6.18 | 938990 | 56042 | 1.36% |
| 2026-02-12 | 6.23 | 6.19 | -0.04 | -0.64% | 6.11 | 6.28 | 469863 | 29101 | 0.68% |
| 2026-02-11 | 6.08 | 6.23 | 0.13 | 2.13% | 6.05 | 6.29 | 612166 | 38024 | 0.89% |
| 2026-02-10 | 6.20 | 6.10 | -0.09 | -1.45% | 6.09 | 6.25 | 569283 | 34951 | 0.82% |
| 2026-02-09 | 6.17 | 6.19 | 0.07 | 1.14% | 6.14 | 6.29 | 649827 | 40368 | 0.94% |
| 2026-02-06 | 6.14 | 6.12 | -0.07 | -1.13% | 6.06 | 6.23 | 640238 | 39450 | 0.93% |
| 2026-02-05 | 6.25 | 6.19 | -0.08 | -1.28% | 6.16 | 6.38 | 885902 | 55320 | 1.28% |
| 2026-02-04 | 5.94 | 6.27 | 0.29 | 4.85% | 5.88 | 6.30 | 1068168 | 65506 | 1.55% |
| 2026-02-03 | 5.79 | 5.98 | 0.26 | 4.55% | 5.78 | 5.99 | 1192006 | 70246 | 1.73% |
| 2026-02-02 | 6.20 | 5.72 | -0.55 | -8.77% | 5.71 | 6.26 | 1599896 | 94947 | 2.32% |
| 2026-01-30 | 6.21 | 6.27 | 0.00 | 0.00% | 6.17 | 6.45 | 1502834 | 95066 | 2.18% |
| 2026-01-29 | 6.26 | 6.27 | 0.02 | 0.32% | 6.20 | 6.38 | 1254816 | 78892 | 1.82% |
| 2026-01-28 | 6.11 | 6.25 | 0.11 | 1.79% | 6.00 | 6.32 | 904427 | 55953 | 1.31% |