当前时间：2026-05-08 12:03:48 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.65 | 4.80 | 0.13 | 2.78% | 4.62 | 4.81 | 2440660 | 114688 | 12.40% |
| 2026-05-06 | 4.62 | 4.67 | 0.08 | 1.74% | 4.57 | 4.75 | 1879576 | 87407 | 9.63% |
| 2026-04-30 | 4.53 | 4.59 | 0.02 | 0.44% | 4.46 | 4.61 | 1430871 | 64746 | 7.33% |
| 2026-04-29 | 4.50 | 4.57 | 0.07 | 1.56% | 4.47 | 4.66 | 1837602 | 84090 | 9.42% |
| 2026-04-28 | 4.45 | 4.50 | -0.03 | -0.66% | 4.37 | 4.55 | 1616582 | 72059 | 8.29% |
| 2026-04-27 | 4.47 | 4.53 | 0.08 | 1.80% | 4.44 | 4.65 | 1676937 | 75973 | 8.59% |
| 2026-04-24 | 4.45 | 4.45 | -0.01 | -0.22% | 4.38 | 4.59 | 1911864 | 85797 | 9.80% |
| 2026-04-23 | 4.51 | 4.46 | -0.05 | -1.11% | 4.36 | 4.55 | 2521041 | 111789 | 12.92% |
| 2026-04-22 | 4.21 | 4.51 | 0.41 | 10.00% | 4.13 | 4.51 | 2560662 | 111344 | 13.12% |
| 2026-04-21 | 4.20 | 4.10 | -0.14 | -3.30% | 4.01 | 4.22 | 1204545 | 49305 | 6.17% |
| 2026-04-20 | 4.12 | 4.24 | 0.13 | 3.16% | 4.12 | 4.24 | 1175423 | 49380 | 6.02% |
| 2026-04-17 | 4.13 | 4.11 | -0.04 | -0.96% | 4.08 | 4.19 | 817219 | 33697 | 4.19% |
| 2026-04-16 | 4.14 | 4.15 | 0.01 | 0.24% | 4.06 | 4.18 | 903646 | 37311 | 4.63% |
| 2026-04-15 | 4.26 | 4.14 | -0.09 | -2.13% | 4.08 | 4.26 | 1723298 | 71293 | 8.83% |
| 2026-04-14 | 3.99 | 4.23 | 0.27 | 6.82% | 3.97 | 4.29 | 2266074 | 93949 | 11.61% |
| 2026-04-13 | 3.85 | 3.96 | 0.09 | 2.33% | 3.82 | 4.02 | 1346748 | 53158 | 6.90% |
| 2026-04-10 | 3.79 | 3.87 | 0.08 | 2.11% | 3.73 | 3.90 | 1363660 | 51912 | 6.99% |
| 2026-04-09 | 3.82 | 3.79 | -0.07 | -1.81% | 3.75 | 3.82 | 880478 | 33321 | 4.51% |
| 2026-04-08 | 3.81 | 3.86 | 0.08 | 2.12% | 3.80 | 3.88 | 1216045 | 46695 | 6.23% |
| 2026-04-07 | 3.77 | 3.78 | 0.01 | 0.27% | 3.66 | 3.79 | 812506 | 30448 | 4.16% |
| 2026-04-03 | 3.72 | 3.77 | 0.03 | 0.80% | 3.58 | 3.79 | 1532542 | 56429 | 7.85% |
| 2026-04-02 | 3.95 | 3.74 | -0.28 | -6.97% | 3.71 | 3.99 | 1831970 | 69857 | 9.39% |
| 2026-04-01 | 4.04 | 4.02 | 0.06 | 1.52% | 3.96 | 4.07 | 1314737 | 52595 | 6.74% |
| 2026-03-31 | 4.15 | 3.96 | -0.25 | -5.94% | 3.94 | 4.31 | 2093891 | 85580 | 10.73% |
| 2026-03-30 | 4.43 | 4.21 | -0.14 | -3.22% | 4.05 | 4.56 | 2170464 | 92260 | 11.12% |
| 2026-03-27 | 4.20 | 4.35 | -0.04 | -0.91% | 4.14 | 4.44 | 2331622 | 100711 | 11.95% |
| 2026-03-26 | 4.63 | 4.39 | -0.37 | -7.77% | 4.39 | 4.68 | 3014777 | 135475 | 15.45% |
| 2026-03-25 | 4.68 | 4.76 | -0.11 | -2.26% | 4.58 | 5.04 | 4596946 | 220714 | 23.56% |
| 2026-03-24 | 4.44 | 4.87 | 0.34 | 7.51% | 4.24 | 4.88 | 4963998 | 226253 | 25.44% |
| 2026-03-23 | 4.70 | 4.53 | 0.04 | 0.89% | 4.34 | 4.80 | 5902002 | 269674 | 30.25% |
| 2026-03-20 | 4.08 | 4.49 | 0.41 | 10.05% | 4.06 | 4.49 | 2770646 | 123415 | 14.20% |
| 2026-03-19 | 4.19 | 4.08 | -0.11 | -2.63% | 4.04 | 4.31 | 2802360 | 116583 | 14.36% |
| 2026-03-18 | 4.35 | 4.19 | -0.08 | -1.87% | 4.11 | 4.43 | 3792734 | 159933 | 19.44% |
| 2026-03-17 | 3.88 | 4.27 | 0.39 | 10.05% | 3.88 | 4.27 | 2214855 | 91626 | 11.35% |
| 2026-03-16 | 3.97 | 3.88 | -0.08 | -2.02% | 3.86 | 4.05 | 1094566 | 42897 | 5.61% |
| 2026-03-13 | 3.98 | 3.96 | -0.04 | -1.00% | 3.91 | 4.09 | 1458332 | 58251 | 7.47% |
| 2026-03-12 | 4.00 | 4.00 | 0.03 | 0.76% | 3.94 | 4.08 | 2039994 | 81642 | 10.46% |
| 2026-03-11 | 3.88 | 3.97 | 0.15 | 3.93% | 3.83 | 4.00 | 2085049 | 81974 | 10.69% |
| 2026-03-10 | 3.84 | 3.82 | -0.01 | -0.26% | 3.77 | 3.88 | 694592 | 26557 | 3.56% |
| 2026-03-09 | 3.77 | 3.83 | 0.03 | 0.79% | 3.74 | 3.85 | 926920 | 35190 | 4.75% |
| 2026-03-06 | 3.70 | 3.80 | 0.09 | 2.43% | 3.68 | 3.84 | 926510 | 35045 | 4.75% |
| 2026-03-05 | 3.66 | 3.71 | 0.09 | 2.49% | 3.66 | 3.76 | 777028 | 28881 | 3.98% |
| 2026-03-04 | 3.53 | 3.62 | 0.03 | 0.84% | 3.51 | 3.68 | 616413 | 22248 | 3.16% |
| 2026-03-03 | 3.77 | 3.59 | -0.16 | -4.27% | 3.57 | 3.79 | 858885 | 31441 | 4.40% |
| 2026-03-02 | 3.75 | 3.75 | -0.08 | -2.09% | 3.69 | 3.83 | 742724 | 27817 | 3.81% |
| 2026-02-27 | 3.73 | 3.83 | 0.06 | 1.59% | 3.72 | 3.83 | 706804 | 26854 | 3.62% |
| 2026-02-26 | 3.87 | 3.77 | -0.03 | -0.79% | 3.74 | 3.92 | 683692 | 26006 | 3.50% |
| 2026-02-25 | 3.72 | 3.80 | 0.08 | 2.15% | 3.70 | 3.84 | 819781 | 31047 | 4.20% |
| 2026-02-24 | 3.60 | 3.72 | 0.19 | 5.38% | 3.58 | 3.74 | 926049 | 34106 | 4.75% |
| 2026-02-13 | 3.59 | 3.53 | -0.08 | -2.22% | 3.52 | 3.61 | 589312 | 20992 | 3.02% |
| 2026-02-12 | 3.66 | 3.61 | -0.04 | -1.10% | 3.57 | 3.68 | 564609 | 20483 | 2.89% |
| 2026-02-11 | 3.68 | 3.65 | -0.05 | -1.35% | 3.65 | 3.74 | 475032 | 17542 | 2.43% |
| 2026-02-10 | 3.71 | 3.70 | -0.02 | -0.54% | 3.65 | 3.77 | 570207 | 21140 | 2.92% |
| 2026-02-09 | 3.69 | 3.72 | 0.09 | 2.48% | 3.67 | 3.84 | 843955 | 31641 | 4.33% |
| 2026-02-06 | 3.61 | 3.63 | -0.02 | -0.55% | 3.55 | 3.69 | 556027 | 20212 | 2.85% |
| 2026-02-05 | 3.81 | 3.65 | -0.17 | -4.45% | 3.64 | 3.82 | 892849 | 32988 | 4.58% |
| 2026-02-04 | 3.76 | 3.82 | 0.06 | 1.60% | 3.71 | 3.83 | 765840 | 29004 | 3.93% |
| 2026-02-03 | 3.71 | 3.76 | 0.11 | 3.01% | 3.63 | 3.76 | 717298 | 26561 | 3.68% |
| 2026-02-02 | 3.70 | 3.65 | 0.06 | 1.67% | 3.65 | 3.84 | 1056875 | 39478 | 5.42% |
| 2026-01-30 | 3.73 | 3.59 | -0.16 | -4.27% | 3.56 | 3.74 | 1027537 | 37288 | 5.27% |
| 2026-01-29 | 3.77 | 3.75 | -0.04 | -1.06% | 3.71 | 3.86 | 721339 | 27265 | 3.70% |
| 2026-01-28 | 3.83 | 3.79 | -0.05 | -1.30% | 3.74 | 3.84 | 578117 | 21820 | 2.96% |