当前时间：2026-05-06 16:19:59 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 4.47 | 4.29 | -0.22 | -4.88% | 4.27 | 4.54 | 3560669 | 154783 | 14.80% |
| 2026-04-29 | 4.26 | 4.51 | 0.18 | 4.16% | 4.23 | 4.76 | 5463420 | 246647 | 22.71% |
| 2026-04-28 | 4.23 | 4.33 | 0.17 | 4.09% | 4.23 | 4.44 | 3683920 | 159031 | 15.31% |
| 2026-04-27 | 4.11 | 4.16 | 0.04 | 0.97% | 3.99 | 4.18 | 2342337 | 95728 | 9.73% |
| 2026-04-24 | 4.18 | 4.12 | -0.08 | -1.90% | 4.11 | 4.33 | 2512374 | 105312 | 10.44% |
| 2026-04-23 | 4.38 | 4.20 | -0.17 | -3.89% | 4.15 | 4.51 | 3623734 | 154375 | 15.06% |
| 2026-04-22 | 4.31 | 4.37 | 0.06 | 1.39% | 4.24 | 4.48 | 4251904 | 187010 | 17.67% |
| 2026-04-21 | 4.51 | 4.31 | -0.07 | -1.60% | 4.26 | 4.55 | 5811498 | 254380 | 24.15% |
| 2026-04-20 | 4.03 | 4.38 | 0.40 | 10.05% | 4.03 | 4.38 | 4832630 | 205981 | 20.08% |
| 2026-04-17 | 4.10 | 3.98 | -0.11 | -2.69% | 3.96 | 4.22 | 3506307 | 141483 | 14.57% |
| 2026-04-16 | 4.08 | 4.09 | 0.06 | 1.49% | 3.96 | 4.15 | 3390271 | 138774 | 14.09% |
| 2026-04-15 | 4.16 | 4.03 | -0.21 | -4.95% | 4.02 | 4.23 | 3980057 | 162874 | 16.54% |
| 2026-04-14 | 4.41 | 4.24 | -0.21 | -4.72% | 4.18 | 4.50 | 4421200 | 189303 | 18.37% |
| 2026-04-13 | 4.39 | 4.45 | 0.05 | 1.14% | 4.18 | 4.58 | 4320620 | 189710 | 17.96% |
| 2026-04-10 | 4.63 | 4.40 | -0.36 | -7.56% | 4.37 | 4.67 | 5464135 | 245577 | 22.71% |
| 2026-04-09 | 4.91 | 4.76 | -0.27 | -5.37% | 4.54 | 4.95 | 7095704 | 330465 | 29.49% |
| 2026-04-08 | 5.06 | 5.03 | -0.20 | -3.82% | 4.99 | 5.23 | 7416002 | 375845 | 30.82% |
| 2026-04-07 | 5.03 | 5.23 | 0.20 | 3.98% | 4.90 | 5.43 | 8403439 | 435401 | 34.93% |
| 2026-04-03 | 4.85 | 5.03 | 0.05 | 1.00% | 4.67 | 5.16 | 10271663 | 503558 | 42.69% |
| 2026-04-02 | 4.55 | 4.98 | 0.45 | 9.93% | 4.55 | 4.98 | 7228391 | 356821 | 30.04% |
| 2026-04-01 | 4.74 | 4.53 | -0.41 | -8.30% | 4.47 | 4.88 | 7388934 | 342856 | 30.71% |
| 2026-03-31 | 4.80 | 4.94 | 0.18 | 3.78% | 4.54 | 5.11 | 10074936 | 490261 | 41.87% |
| 2026-03-30 | 4.26 | 4.76 | 0.43 | 9.93% | 4.16 | 4.76 | 8751013 | 393907 | 36.37% |
| 2026-03-27 | 4.53 | 4.33 | -0.41 | -8.65% | 4.27 | 4.63 | 8545244 | 372927 | 35.51% |
| 2026-03-26 | 4.81 | 4.74 | -0.33 | -6.51% | 4.64 | 5.30 | 8995759 | 445158 | 37.39% |
| 2026-03-25 | 4.83 | 5.07 | 0.46 | 9.98% | 4.67 | 5.07 | 10974234 | 536892 | 45.61% |
| 2026-03-24 | 4.61 | 4.61 | 0.42 | 10.02% | 4.61 | 4.61 | 574293 | 26474 | 2.39% |
| 2026-03-23 | 4.19 | 4.19 | 0.38 | 9.97% | 4.19 | 4.19 | 732896 | 30708 | 3.05% |
| 2026-03-20 | 3.48 | 3.81 | 0.35 | 10.12% | 3.48 | 3.81 | 2119220 | 79415 | 8.81% |
| 2026-03-19 | 3.45 | 3.46 | -0.06 | -1.70% | 3.42 | 3.60 | 1843734 | 64537 | 7.66% |
| 2026-03-18 | 3.52 | 3.52 | 0.02 | 0.57% | 3.45 | 3.70 | 2117625 | 75371 | 8.80% |
| 2026-03-17 | 3.41 | 3.50 | 0.07 | 2.04% | 3.41 | 3.64 | 1845739 | 64833 | 7.67% |
| 2026-03-16 | 3.49 | 3.43 | -0.04 | -1.15% | 3.40 | 3.58 | 1173619 | 40708 | 4.88% |
| 2026-03-13 | 3.56 | 3.47 | -0.10 | -2.80% | 3.45 | 3.60 | 1420838 | 49826 | 5.91% |
| 2026-03-12 | 3.50 | 3.57 | 0.04 | 1.13% | 3.50 | 3.68 | 1810984 | 64997 | 7.53% |
| 2026-03-11 | 3.48 | 3.53 | 0.03 | 0.86% | 3.44 | 3.58 | 1316939 | 46326 | 5.47% |
| 2026-03-10 | 3.48 | 3.50 | 0.00 | 0.00% | 3.39 | 3.52 | 1279601 | 44455 | 5.32% |
| 2026-03-09 | 3.44 | 3.50 | 0.02 | 0.57% | 3.41 | 3.50 | 1261718 | 43763 | 5.24% |
| 2026-03-06 | 3.36 | 3.48 | 0.11 | 3.26% | 3.33 | 3.52 | 1475790 | 51024 | 6.13% |
| 2026-03-05 | 3.42 | 3.37 | 0.01 | 0.30% | 3.33 | 3.46 | 1435448 | 48710 | 6.18% |
| 2026-03-04 | 3.30 | 3.36 | -0.03 | -0.88% | 3.25 | 3.42 | 1624175 | 54491 | 6.99% |
| 2026-03-03 | 3.42 | 3.39 | 0.01 | 0.30% | 3.37 | 3.72 | 2561762 | 88819 | 11.03% |
| 2026-03-02 | 3.47 | 3.38 | -0.17 | -4.79% | 3.36 | 3.54 | 1304404 | 44628 | 5.62% |
| 2026-02-27 | 3.47 | 3.55 | 0.05 | 1.43% | 3.46 | 3.56 | 1279473 | 44954 | 5.51% |
| 2026-02-26 | 3.47 | 3.50 | 0.03 | 0.86% | 3.39 | 3.54 | 1363035 | 47545 | 5.87% |
| 2026-02-25 | 3.43 | 3.47 | 0.02 | 0.58% | 3.42 | 3.52 | 1540250 | 53462 | 6.63% |
| 2026-02-24 | 3.37 | 3.45 | 0.17 | 5.18% | 3.37 | 3.54 | 1730560 | 59701 | 7.45% |
| 2026-02-13 | 3.40 | 3.28 | -0.07 | -2.09% | 3.27 | 3.43 | 927122 | 30876 | 3.99% |
| 2026-02-12 | 3.40 | 3.35 | 0.00 | 0.00% | 3.30 | 3.42 | 1270050 | 42684 | 5.47% |
| 2026-02-11 | 3.42 | 3.35 | -0.09 | -2.62% | 3.35 | 3.49 | 1902716 | 64746 | 8.19% |
| 2026-02-10 | 3.49 | 3.44 | 0.01 | 0.29% | 3.39 | 3.58 | 3755308 | 130086 | 16.17% |
| 2026-02-09 | 3.16 | 3.43 | 0.31 | 9.94% | 3.16 | 3.43 | 1956175 | 65989 | 8.42% |
| 2026-02-06 | 3.04 | 3.12 | 0.05 | 1.63% | 3.01 | 3.16 | 1317250 | 41008 | 5.67% |
| 2026-02-05 | 3.12 | 3.07 | -0.07 | -2.23% | 3.05 | 3.14 | 968066 | 29877 | 4.17% |
| 2026-02-04 | 2.98 | 3.14 | 0.14 | 4.67% | 2.97 | 3.15 | 1894998 | 58760 | 8.16% |
| 2026-02-03 | 2.94 | 3.00 | 0.06 | 2.04% | 2.94 | 3.00 | 636108 | 18900 | 2.74% |
| 2026-02-02 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 3.00 | 655463 | 19441 | 2.82% |
| 2026-01-30 | 2.94 | 2.95 | -0.02 | -0.67% | 2.88 | 2.97 | 796641 | 23271 | 3.43% |
| 2026-01-29 | 3.00 | 2.97 | -0.05 | -1.66% | 2.96 | 3.03 | 933263 | 27891 | 4.02% |
| 2026-01-28 | 3.08 | 3.02 | -0.07 | -2.27% | 3.01 | 3.11 | 878858 | 26677 | 3.78% |
| 2026-01-27 | 3.07 | 3.09 | 0.00 | 0.00% | 2.98 | 3.11 | 1355624 | 41234 | 5.84% |
| 2026-01-26 | 3.19 | 3.09 | -0.04 | -1.28% | 3.08 | 3.30 | 2031413 | 64429 | 8.75% |