当前时间：2026-05-08 13:16:02 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 | 4.93 | 5.00 | 0.07 | 1.42% | 4.91 | 5.02 | 366269 | 18264 | 2.74% |
| 2026-05-06 | 4.87 | 4.93 | 0.04 | 0.82% | 4.87 | 4.93 | 350928 | 17238 | 2.62% |
| 2026-04-30 | 4.92 | 4.89 | -0.02 | -0.41% | 4.87 | 4.95 | 361420 | 17725 | 2.70% |
| 2026-04-29 | 4.82 | 4.91 | 0.29 | 6.28% | 4.82 | 4.96 | 821511 | 40320 | 6.14% |
| 2026-04-28 | 4.74 | 4.62 | -0.15 | -3.14% | 4.60 | 4.75 | 332526 | 15466 | 2.49% |
| 2026-04-27 | 4.68 | 4.77 | 0.05 | 1.06% | 4.66 | 4.80 | 296602 | 14072 | 2.22% |
| 2026-04-24 | 4.82 | 4.72 | -0.14 | -2.88% | 4.71 | 4.84 | 317628 | 15078 | 2.37% |
| 2026-04-23 | 4.94 | 4.86 | -0.14 | -2.80% | 4.83 | 4.98 | 432140 | 21123 | 3.23% |
| 2026-04-22 | 4.89 | 5.00 | 0.11 | 2.25% | 4.80 | 5.08 | 709150 | 35165 | 5.30% |
| 2026-04-21 | 4.84 | 4.89 | 0.04 | 0.82% | 4.74 | 4.93 | 571942 | 27742 | 4.28% |
| 2026-04-20 | 4.81 | 4.85 | 0.04 | 0.83% | 4.75 | 4.85 | 325681 | 15657 | 2.43% |
| 2026-04-17 | 4.77 | 4.81 | 0.03 | 0.63% | 4.71 | 4.83 | 378205 | 18088 | 2.83% |
| 2026-04-16 | 4.75 | 4.78 | 0.03 | 0.63% | 4.74 | 4.79 | 204426 | 9743 | 1.53% |
| 2026-04-15 | 4.83 | 4.75 | -0.08 | -1.66% | 4.74 | 4.85 | 216369 | 10358 | 1.62% |
| 2026-04-14 | 4.82 | 4.83 | 0.03 | 0.63% | 4.76 | 4.85 | 232804 | 11164 | 1.74% |
| 2026-04-13 | 4.76 | 4.80 | 0.00 | 0.00% | 4.73 | 4.82 | 226837 | 10841 | 1.70% |
| 2026-04-10 | 4.85 | 4.80 | 0.06 | 1.27% | 4.80 | 4.97 | 389566 | 18983 | 2.91% |
| 2026-04-09 | 4.81 | 4.74 | -0.11 | -2.27% | 4.72 | 4.81 | 271186 | 12904 | 2.03% |
| 2026-04-08 | 4.75 | 4.85 | 0.22 | 4.75% | 4.73 | 4.85 | 418726 | 20093 | 3.13% |
| 2026-04-07 | 4.55 | 4.63 | 0.07 | 1.54% | 4.54 | 4.65 | 264558 | 12203 | 1.98% |
| 2026-04-03 | 4.81 | 4.56 | -0.25 | -5.20% | 4.55 | 4.84 | 391143 | 18155 | 2.92% |
| 2026-04-02 | 4.95 | 4.81 | -0.17 | -3.41% | 4.80 | 4.97 | 309917 | 15101 | 2.32% |
| 2026-04-01 | 5.02 | 4.98 | 0.04 | 0.81% | 4.96 | 5.05 | 206895 | 10299 | 1.55% |
| 2026-03-31 | 5.00 | 4.94 | -0.08 | -1.59% | 4.94 | 5.05 | 254072 | 12686 | 1.90% |
| 2026-03-30 | 4.98 | 5.02 | -0.05 | -0.99% | 4.91 | 5.05 | 307635 | 15308 | 2.30% |
| 2026-03-27 | 4.99 | 5.07 | 0.01 | 0.20% | 4.95 | 5.08 | 332177 | 16704 | 2.48% |
| 2026-03-26 | 5.17 | 5.06 | -0.13 | -2.50% | 5.06 | 5.22 | 431836 | 22141 | 3.23% |
| 2026-03-25 | 5.15 | 5.19 | -0.02 | -0.38% | 5.13 | 5.24 | 568587 | 29469 | 4.25% |
| 2026-03-24 | 5.30 | 5.21 | -0.02 | -0.38% | 5.05 | 5.35 | 820215 | 42496 | 6.13% |
| 2026-03-23 | 5.15 | 5.23 | 0.11 | 2.15% | 5.15 | 5.47 | 1393364 | 74427 | 10.42% |
| 2026-03-20 | 5.08 | 5.12 | 0.07 | 1.39% | 5.06 | 5.26 | 528564 | 27183 | 3.95% |
| 2026-03-19 | 5.20 | 5.05 | -0.21 | -3.99% | 5.01 | 5.20 | 414824 | 21112 | 3.10% |
| 2026-03-18 | 5.22 | 5.26 | 0.04 | 0.77% | 5.17 | 5.26 | 262320 | 13677 | 1.96% |
| 2026-03-17 | 5.34 | 5.22 | -0.09 | -1.69% | 5.21 | 5.34 | 333988 | 17606 | 2.50% |
| 2026-03-16 | 5.28 | 5.31 | 0.00 | 0.00% | 5.26 | 5.34 | 316952 | 16786 | 2.37% |
| 2026-03-13 | 5.45 | 5.31 | -0.15 | -2.75% | 5.29 | 5.45 | 436787 | 23433 | 3.27% |
| 2026-03-12 | 5.55 | 5.46 | -0.11 | -1.97% | 5.45 | 5.58 | 419204 | 23028 | 3.13% |
| 2026-03-11 | 5.60 | 5.57 | -0.04 | -0.71% | 5.54 | 5.66 | 497564 | 27786 | 3.72% |
| 2026-03-10 | 5.45 | 5.61 | 0.22 | 4.08% | 5.44 | 5.68 | 803094 | 44957 | 6.00% |
| 2026-03-09 | 5.41 | 5.39 | -0.09 | -1.64% | 5.27 | 5.45 | 516920 | 27634 | 3.86% |
| 2026-03-06 | 5.39 | 5.48 | 0.09 | 1.67% | 5.35 | 5.62 | 566749 | 31177 | 4.24% |
| 2026-03-05 | 5.35 | 5.39 | 0.14 | 2.67% | 5.35 | 5.50 | 572467 | 31082 | 4.28% |
| 2026-03-04 | 5.23 | 5.25 | -0.07 | -1.32% | 5.17 | 5.38 | 571079 | 30094 | 4.27% |
| 2026-03-03 | 5.65 | 5.32 | -0.31 | -5.51% | 5.31 | 5.68 | 727092 | 39866 | 5.44% |
| 2026-03-02 | 5.64 | 5.63 | -0.18 | -3.10% | 5.53 | 5.72 | 852647 | 47987 | 6.37% |
| 2026-02-27 | 5.90 | 5.81 | -0.11 | -1.86% | 5.75 | 5.90 | 833724 | 48323 | 6.23% |
| 2026-02-26 | 5.84 | 5.92 | 0.07 | 1.20% | 5.78 | 6.04 | 1258351 | 74214 | 9.41% |
| 2026-02-25 | 5.84 | 5.85 | 0.08 | 1.39% | 5.77 | 5.95 | 1122979 | 65832 | 8.40% |
| 2026-02-24 | 5.83 | 5.77 | 0.00 | 0.00% | 5.63 | 5.87 | 908855 | 52262 | 6.79% |
| 2026-02-13 | 5.78 | 5.77 | 0.03 | 0.52% | 5.73 | 5.85 | 871321 | 50526 | 6.51% |
| 2026-02-12 | 5.64 | 5.74 | 0.01 | 0.17% | 5.64 | 5.84 | 879465 | 50442 | 6.57% |
| 2026-02-11 | 5.80 | 5.73 | 0.09 | 1.60% | 5.71 | 5.95 | 1531273 | 89108 | 11.45% |
| 2026-02-10 | 5.46 | 5.64 | 0.19 | 3.49% | 5.42 | 5.68 | 988337 | 55129 | 7.39% |
| 2026-02-09 | 5.47 | 5.45 | 0.04 | 0.74% | 5.42 | 5.48 | 340270 | 18526 | 2.54% |
| 2026-02-06 | 5.31 | 5.41 | 0.06 | 1.12% | 5.28 | 5.48 | 436203 | 23583 | 3.26% |
| 2026-02-05 | 5.44 | 5.35 | -0.14 | -2.55% | 5.34 | 5.46 | 430281 | 23140 | 3.22% |
| 2026-02-04 | 5.42 | 5.49 | 0.05 | 0.92% | 5.38 | 5.50 | 430193 | 23434 | 3.22% |
| 2026-02-03 | 5.39 | 5.44 | 0.11 | 2.06% | 5.34 | 5.45 | 399206 | 21522 | 2.98% |
| 2026-02-02 | 5.49 | 5.33 | -0.19 | -3.44% | 5.30 | 5.51 | 558456 | 30220 | 4.18% |
| 2026-01-30 | 5.47 | 5.52 | 0.02 | 0.36% | 5.36 | 5.59 | 791729 | 43232 | 5.92% |
| 2026-01-29 | 5.56 | 5.50 | -0.07 | -1.26% | 5.47 | 5.64 | 649047 | 36074 | 4.85% |
| 2026-01-28 | 5.60 | 5.57 | -0.04 | -0.71% | 5.52 | 5.63 | 503704 | 28066 | 3.77% |