当前时间：2026-05-09 03:20:06 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 5.10 | 5.72 | 0.52 | 10.00% | 5.04 | 5.72 | 1909934 | 105664 | 13.65% |
| 2026-05-07 | 4.96 | 5.20 | 0.17 | 3.38% | 4.90 | 5.22 | 1132301 | 57779 | 8.09% |
| 2026-05-06 | 4.90 | 5.03 | 0.20 | 4.14% | 4.85 | 5.03 | 1026090 | 50756 | 7.33% |
| 2026-04-30 | 4.81 | 4.83 | -0.02 | -0.41% | 4.68 | 4.86 | 839633 | 40011 | 6.00% |
| 2026-04-29 | 4.70 | 4.85 | 0.22 | 4.75% | 4.58 | 4.89 | 1428988 | 68435 | 10.21% |
| 2026-04-28 | 4.61 | 4.63 | 0.01 | 0.22% | 4.55 | 4.81 | 671642 | 31250 | 4.80% |
| 2026-04-27 | 4.58 | 4.62 | 0.01 | 0.22% | 4.52 | 4.63 | 614482 | 28099 | 4.39% |
| 2026-04-24 | 4.60 | 4.61 | -0.02 | -0.43% | 4.54 | 4.72 | 671579 | 30982 | 4.80% |
| 2026-04-23 | 4.60 | 4.63 | 0.04 | 0.87% | 4.52 | 4.70 | 923804 | 42743 | 6.60% |
| 2026-04-22 | 4.50 | 4.59 | 0.05 | 1.10% | 4.49 | 4.63 | 697018 | 31929 | 4.98% |
| 2026-04-21 | 4.63 | 4.54 | -0.11 | -2.37% | 4.48 | 4.64 | 862560 | 39022 | 6.16% |
| 2026-04-20 | 4.58 | 4.65 | 0.11 | 2.42% | 4.53 | 4.75 | 1403614 | 64798 | 10.03% |
| 2026-04-17 | 4.38 | 4.54 | 0.12 | 2.71% | 4.31 | 4.66 | 1927864 | 86659 | 13.78% |
| 2026-04-16 | 4.22 | 4.42 | 0.27 | 6.51% | 4.16 | 4.57 | 2283659 | 101460 | 16.32% |
| 2026-04-15 | 4.58 | 4.15 | -0.18 | -4.16% | 4.13 | 4.58 | 1710793 | 73364 | 12.22% |
| 2026-04-14 | 4.18 | 4.33 | 0.12 | 2.85% | 4.10 | 4.33 | 1019974 | 42972 | 7.29% |
| 2026-04-13 | 4.03 | 4.21 | 0.16 | 3.95% | 4.00 | 4.22 | 1072068 | 44592 | 7.66% |
| 2026-04-10 | 4.10 | 4.05 | 0.00 | 0.00% | 4.04 | 4.11 | 516486 | 21017 | 3.69% |
| 2026-04-09 | 4.03 | 4.05 | -0.04 | -0.98% | 4.00 | 4.11 | 687686 | 27883 | 4.91% |
| 2026-04-08 | 4.11 | 4.09 | 0.02 | 0.49% | 4.02 | 4.17 | 1480702 | 60496 | 10.58% |
| 2026-04-07 | 3.71 | 4.07 | 0.37 | 10.00% | 3.71 | 4.07 | 618331 | 24538 | 4.42% |
| 2026-04-03 | 3.80 | 3.70 | -0.11 | -2.89% | 3.63 | 3.81 | 391904 | 14437 | 2.80% |
| 2026-04-02 | 3.86 | 3.81 | -0.06 | -1.55% | 3.76 | 3.89 | 228731 | 8729 | 1.63% |
| 2026-04-01 | 3.94 | 3.87 | -0.03 | -0.77% | 3.83 | 3.95 | 268740 | 10448 | 1.92% |
| 2026-03-31 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.95 | 321470 | 12557 | 2.30% |
| 2026-03-30 | 3.83 | 3.90 | 0.04 | 1.04% | 3.73 | 3.96 | 485539 | 18618 | 3.47% |
| 2026-03-27 | 3.65 | 3.86 | 0.15 | 4.04% | 3.63 | 3.86 | 401980 | 15193 | 2.87% |
| 2026-03-26 | 3.78 | 3.71 | -0.08 | -2.11% | 3.69 | 3.83 | 295400 | 11078 | 2.11% |
| 2026-03-25 | 3.73 | 3.79 | 0.08 | 2.16% | 3.70 | 3.82 | 309243 | 11673 | 2.21% |
| 2026-03-24 | 3.64 | 3.71 | 0.16 | 4.51% | 3.52 | 3.71 | 382920 | 13836 | 2.74% |
| 2026-03-23 | 3.69 | 3.55 | -0.17 | -4.57% | 3.51 | 3.78 | 659024 | 23998 | 4.71% |
| 2026-03-20 | 3.78 | 3.72 | -0.06 | -1.59% | 3.63 | 3.85 | 499587 | 18580 | 3.57% |
| 2026-03-19 | 3.85 | 3.78 | -0.12 | -3.08% | 3.75 | 3.91 | 429375 | 16368 | 3.07% |
| 2026-03-18 | 3.97 | 3.90 | -0.03 | -0.76% | 3.84 | 3.97 | 363088 | 14147 | 2.59% |
| 2026-03-17 | 3.97 | 3.93 | -0.05 | -1.26% | 3.93 | 4.04 | 321379 | 12820 | 2.30% |
| 2026-03-16 | 4.00 | 3.98 | -0.01 | -0.25% | 3.90 | 4.04 | 353259 | 14005 | 2.52% |
| 2026-03-13 | 4.05 | 3.99 | -0.07 | -1.72% | 3.97 | 4.07 | 439397 | 17670 | 3.14% |
| 2026-03-12 | 4.03 | 4.06 | 0.02 | 0.50% | 3.99 | 4.08 | 453666 | 18302 | 3.24% |
| 2026-03-11 | 4.00 | 4.04 | 0.02 | 0.50% | 3.94 | 4.06 | 429253 | 17212 | 3.07% |
| 2026-03-10 | 3.90 | 4.02 | 0.16 | 4.15% | 3.85 | 4.05 | 611221 | 24287 | 4.37% |
| 2026-03-09 | 3.85 | 3.86 | -0.03 | -0.77% | 3.77 | 3.89 | 348133 | 13296 | 2.49% |
| 2026-03-06 | 3.78 | 3.89 | 0.10 | 2.64% | 3.75 | 3.91 | 328227 | 12665 | 2.35% |
| 2026-03-05 | 3.74 | 3.79 | 0.11 | 2.99% | 3.74 | 3.85 | 339409 | 12853 | 2.43% |
| 2026-03-04 | 3.72 | 3.68 | -0.09 | -2.39% | 3.66 | 3.78 | 411000 | 15255 | 2.94% |
| 2026-03-03 | 3.96 | 3.77 | -0.19 | -4.80% | 3.75 | 3.98 | 512082 | 19694 | 3.66% |
| 2026-03-02 | 3.99 | 3.96 | -0.03 | -0.75% | 3.89 | 4.05 | 409744 | 16222 | 2.93% |
| 2026-02-27 | 3.92 | 3.99 | 0.05 | 1.27% | 3.92 | 4.01 | 382189 | 15187 | 2.73% |
| 2026-02-26 | 3.98 | 3.94 | -0.04 | -1.01% | 3.91 | 4.02 | 468252 | 18561 | 3.35% |
| 2026-02-25 | 3.84 | 3.98 | 0.13 | 3.38% | 3.84 | 4.06 | 576697 | 22903 | 4.12% |
| 2026-02-24 | 3.77 | 3.85 | 0.11 | 2.94% | 3.77 | 3.87 | 459044 | 17614 | 3.28% |
| 2026-02-13 | 3.76 | 3.74 | -0.04 | -1.06% | 3.69 | 3.78 | 362382 | 13516 | 2.59% |
| 2026-02-12 | 3.83 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 245290 | 9321 | 1.75% |
| 2026-02-11 | 3.82 | 3.84 | 0.00 | 0.00% | 3.82 | 3.88 | 180886 | 6974 | 1.29% |
| 2026-02-10 | 3.89 | 3.84 | -0.03 | -0.78% | 3.82 | 3.89 | 247654 | 9532 | 1.77% |
| 2026-02-09 | 3.88 | 3.87 | 0.04 | 1.04% | 3.85 | 3.93 | 306940 | 11939 | 2.19% |
| 2026-02-06 | 3.79 | 3.83 | 0.00 | 0.00% | 3.76 | 3.88 | 259802 | 9965 | 1.86% |
| 2026-02-05 | 3.89 | 3.83 | -0.09 | -2.30% | 3.83 | 3.92 | 307203 | 11876 | 2.20% |
| 2026-02-04 | 3.87 | 3.92 | 0.08 | 2.08% | 3.85 | 3.93 | 396467 | 15441 | 2.83% |
| 2026-02-03 | 3.80 | 3.84 | 0.10 | 2.67% | 3.75 | 3.86 | 352360 | 13426 | 2.52% |
| 2026-02-02 | 3.90 | 3.74 | -0.21 | -5.32% | 3.73 | 3.92 | 631386 | 24110 | 4.51% |
| 2026-01-30 | 3.97 | 3.95 | -0.14 | -3.42% | 3.86 | 4.07 | 861882 | 34086 | 6.16% |
| 2026-01-29 | 4.23 | 4.09 | -0.11 | -2.62% | 4.07 | 4.33 | 821545 | 34184 | 5.87% |