当前时间：2026-05-06 14:23:43 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.17 | 5.90 | 0.54 | 10.07% | 5.07 | 5.90 | 5756925 | 322025 | 21.77% |
| 2026-04-29 | 4.80 | 5.36 | 0.49 | 10.06% | 4.80 | 5.36 | 3140497 | 162656 | 11.88% |
| 2026-04-28 | 4.47 | 4.87 | 0.44 | 9.93% | 4.40 | 4.87 | 4715633 | 222434 | 17.83% |
| 2026-04-27 | 4.52 | 4.43 | -0.46 | -9.41% | 4.40 | 4.83 | 3794102 | 171365 | 14.35% |
| 2026-04-24 | 5.45 | 4.89 | -0.54 | -9.94% | 4.89 | 5.46 | 4835213 | 243249 | 18.28% |
| 2026-04-23 | 5.43 | 5.43 | 0.49 | 9.92% | 5.25 | 5.43 | 3306621 | 179206 | 12.50% |
| 2026-04-22 | 4.94 | 4.94 | 0.45 | 10.02% | 4.94 | 4.94 | 613311 | 30297 | 2.32% |
| 2026-04-21 | 4.41 | 4.49 | 0.41 | 10.05% | 4.33 | 4.49 | 1195575 | 53101 | 4.52% |
| 2026-04-20 | 3.74 | 4.08 | 0.37 | 9.97% | 3.68 | 4.08 | 1934022 | 74759 | 7.31% |
| 2026-04-17 | 3.45 | 3.71 | 0.34 | 10.09% | 3.45 | 3.71 | 732968 | 26985 | 2.77% |
| 2026-04-16 | 3.36 | 3.37 | 0.00 | 0.00% | 3.33 | 3.38 | 179881 | 6033 | 0.68% |
| 2026-04-15 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 183306 | 6161 | 0.69% |
| 2026-04-14 | 3.37 | 3.35 | -0.01 | -0.30% | 3.31 | 3.39 | 161324 | 5390 | 0.61% |
| 2026-04-13 | 3.34 | 3.36 | 0.01 | 0.30% | 3.32 | 3.37 | 140858 | 4721 | 0.53% |
| 2026-04-10 | 3.36 | 3.35 | 0.02 | 0.60% | 3.35 | 3.40 | 157867 | 5316 | 0.60% |
| 2026-04-09 | 3.39 | 3.33 | -0.08 | -2.35% | 3.33 | 3.40 | 172134 | 5777 | 0.65% |
| 2026-04-08 | 3.37 | 3.41 | 0.10 | 3.02% | 3.34 | 3.41 | 217453 | 7365 | 0.82% |
| 2026-04-07 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.33 | 120400 | 3981 | 0.46% |
| 2026-04-03 | 3.37 | 3.27 | -0.10 | -2.97% | 3.26 | 3.37 | 181031 | 5971 | 0.68% |
| 2026-04-02 | 3.40 | 3.37 | -0.03 | -0.88% | 3.34 | 3.41 | 159604 | 5387 | 0.60% |
| 2026-04-01 | 3.40 | 3.40 | 0.04 | 1.19% | 3.36 | 3.42 | 184702 | 6266 | 0.70% |
| 2026-03-31 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.43 | 186294 | 6326 | 0.70% |
| 2026-03-30 | 3.29 | 3.37 | 0.04 | 1.20% | 3.26 | 3.38 | 231720 | 7724 | 0.88% |
| 2026-03-27 | 3.29 | 3.33 | 0.02 | 0.60% | 3.28 | 3.35 | 197454 | 6561 | 0.75% |
| 2026-03-26 | 3.35 | 3.31 | -0.04 | -1.19% | 3.30 | 3.40 | 258984 | 8658 | 0.98% |
| 2026-03-25 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 247482 | 8276 | 0.94% |
| 2026-03-24 | 3.25 | 3.30 | 0.11 | 3.45% | 3.18 | 3.31 | 275357 | 8940 | 1.04% |
| 2026-03-23 | 3.34 | 3.19 | -0.19 | -5.62% | 3.16 | 3.35 | 405273 | 13188 | 1.53% |
| 2026-03-20 | 3.45 | 3.38 | -0.07 | -2.03% | 3.38 | 3.48 | 244662 | 8370 | 0.93% |
| 2026-03-19 | 3.51 | 3.45 | -0.08 | -2.27% | 3.43 | 3.53 | 283685 | 9853 | 1.07% |
| 2026-03-18 | 3.59 | 3.53 | -0.05 | -1.40% | 3.50 | 3.60 | 277203 | 9811 | 1.05% |
| 2026-03-17 | 3.60 | 3.58 | -0.02 | -0.56% | 3.57 | 3.66 | 217305 | 7862 | 0.82% |
| 2026-03-16 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.68 | 275804 | 9974 | 1.04% |
| 2026-03-13 | 3.63 | 3.64 | 0.00 | 0.00% | 3.63 | 3.70 | 276762 | 10150 | 1.05% |
| 2026-03-12 | 3.64 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 264042 | 9617 | 1.00% |
| 2026-03-11 | 3.58 | 3.63 | 0.04 | 1.11% | 3.54 | 3.64 | 277959 | 10018 | 1.05% |
| 2026-03-10 | 3.59 | 3.59 | 0.02 | 0.56% | 3.57 | 3.62 | 233272 | 8393 | 0.88% |
| 2026-03-09 | 3.58 | 3.57 | -0.05 | -1.38% | 3.54 | 3.62 | 328823 | 11737 | 1.24% |
| 2026-03-06 | 3.48 | 3.62 | 0.12 | 3.43% | 3.48 | 3.64 | 354944 | 12691 | 1.34% |
| 2026-03-05 | 3.52 | 3.50 | 0.04 | 1.16% | 3.49 | 3.55 | 248149 | 8737 | 0.94% |
| 2026-03-04 | 3.51 | 3.46 | -0.07 | -1.98% | 3.45 | 3.55 | 277085 | 9684 | 1.05% |
| 2026-03-03 | 3.63 | 3.53 | -0.11 | -3.02% | 3.52 | 3.65 | 375130 | 13408 | 1.42% |
| 2026-03-02 | 3.66 | 3.64 | -0.06 | -1.62% | 3.60 | 3.68 | 378596 | 13754 | 1.43% |
| 2026-02-27 | 3.67 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 211967 | 7825 | 0.80% |
| 2026-02-26 | 3.74 | 3.69 | -0.05 | -1.34% | 3.66 | 3.76 | 308320 | 11379 | 1.17% |
| 2026-02-25 | 3.67 | 3.74 | 0.07 | 1.91% | 3.66 | 3.79 | 397250 | 14909 | 1.50% |
| 2026-02-24 | 3.65 | 3.67 | 0.06 | 1.66% | 3.63 | 3.69 | 240978 | 8844 | 0.91% |
| 2026-02-13 | 3.69 | 3.61 | -0.08 | -2.17% | 3.61 | 3.69 | 281542 | 10246 | 1.06% |
| 2026-02-12 | 3.71 | 3.69 | -0.02 | -0.54% | 3.67 | 3.72 | 221904 | 8194 | 0.84% |
| 2026-02-11 | 3.73 | 3.71 | 0.00 | 0.00% | 3.69 | 3.73 | 214807 | 7983 | 0.81% |
| 2026-02-10 | 3.78 | 3.71 | -0.06 | -1.59% | 3.71 | 3.79 | 335663 | 12539 | 1.27% |
| 2026-02-09 | 3.76 | 3.77 | 0.04 | 1.07% | 3.75 | 3.82 | 380089 | 14368 | 1.44% |
| 2026-02-06 | 3.75 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 343551 | 12881 | 1.30% |
| 2026-02-05 | 3.79 | 3.77 | -0.03 | -0.79% | 3.76 | 3.84 | 382811 | 14507 | 1.45% |
| 2026-02-04 | 3.71 | 3.80 | 0.09 | 2.43% | 3.69 | 3.81 | 564875 | 21318 | 2.14% |
| 2026-02-03 | 3.67 | 3.71 | 0.09 | 2.49% | 3.66 | 3.79 | 418683 | 15546 | 1.58% |
| 2026-02-02 | 3.72 | 3.62 | -0.11 | -2.95% | 3.61 | 3.74 | 386530 | 14197 | 1.46% |
| 2026-01-30 | 3.74 | 3.73 | -0.02 | -0.53% | 3.67 | 3.79 | 403665 | 15010 | 1.53% |
| 2026-01-29 | 3.66 | 3.75 | 0.08 | 2.18% | 3.61 | 3.82 | 558600 | 20850 | 2.11% |
| 2026-01-28 | 3.67 | 3.67 | 0.01 | 0.27% | 3.65 | 3.72 | 345342 | 12731 | 1.31% |
| 2026-01-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.60 | 3.70 | 385427 | 14031 | 1.46% |
| 2026-01-26 | 3.76 | 3.69 | -0.08 | -2.12% | 3.68 | 3.78 | 493071 | 18261 | 1.86% |