当前时间：2026-05-08 20:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 5.10 | 5.52 | 0.50 | 9.96% | 5.04 | 5.52 | 362329 | 19666 | 5.59% |
| 2026-05-07 | 5.05 | 5.02 | -0.03 | -0.59% | 4.94 | 5.20 | 433178 | 21842 | 6.69% |
| 2026-05-06 | 4.89 | 5.05 | 0.22 | 4.55% | 4.66 | 5.08 | 460493 | 22620 | 7.11% |
| 2026-04-30 | 4.74 | 4.83 | 0.12 | 2.55% | 4.70 | 4.83 | 299114 | 14234 | 4.62% |
| 2026-04-29 | 4.63 | 4.71 | 0.04 | 0.86% | 4.54 | 4.82 | 412424 | 19497 | 6.37% |
| 2026-04-28 | 4.52 | 4.67 | 0.17 | 3.78% | 4.48 | 4.79 | 584305 | 27301 | 9.02% |
| 2026-04-27 | 4.42 | 4.50 | 0.17 | 3.93% | 4.42 | 4.59 | 429175 | 19334 | 6.62% |
| 2026-04-24 | 4.36 | 4.33 | -0.06 | -1.37% | 4.29 | 4.43 | 292638 | 12772 | 4.52% |
| 2026-04-23 | 4.52 | 4.39 | -0.20 | -4.36% | 4.38 | 4.60 | 539289 | 23988 | 8.32% |
| 2026-04-22 | 4.22 | 4.59 | 0.42 | 10.07% | 4.16 | 4.59 | 473988 | 20877 | 7.32% |
| 2026-04-21 | 4.11 | 4.17 | 0.07 | 1.71% | 4.08 | 4.19 | 162738 | 6717 | 2.51% |
| 2026-04-20 | 4.03 | 4.10 | 0.06 | 1.49% | 4.01 | 4.16 | 171641 | 7016 | 2.65% |
| 2026-04-17 | 4.20 | 4.04 | -0.15 | -3.58% | 4.00 | 4.20 | 249692 | 10127 | 3.85% |
| 2026-04-16 | 4.09 | 4.19 | 0.11 | 2.70% | 4.07 | 4.20 | 164166 | 6809 | 2.53% |
| 2026-04-15 | 4.19 | 4.08 | -0.11 | -2.63% | 4.06 | 4.20 | 157063 | 6454 | 2.42% |
| 2026-04-14 | 4.16 | 4.19 | 0.04 | 0.96% | 4.03 | 4.19 | 250500 | 10374 | 3.87% |
| 2026-04-13 | 3.95 | 4.15 | 0.20 | 5.06% | 3.90 | 4.24 | 364738 | 15037 | 5.63% |
| 2026-04-10 | 3.88 | 3.95 | 0.14 | 3.67% | 3.84 | 4.12 | 223725 | 8898 | 3.45% |
| 2026-04-09 | 3.87 | 3.81 | -0.07 | -1.80% | 3.79 | 3.89 | 105078 | 4017 | 1.62% |
| 2026-04-08 | 3.88 | 3.88 | 0.08 | 2.11% | 3.82 | 3.89 | 133598 | 5155 | 2.06% |
| 2026-04-07 | 3.71 | 3.80 | 0.11 | 2.98% | 3.68 | 3.84 | 159656 | 6042 | 2.46% |
| 2026-04-03 | 3.87 | 3.69 | -0.18 | -4.65% | 3.67 | 3.88 | 134057 | 4996 | 2.07% |
| 2026-04-02 | 3.85 | 3.87 | 0.04 | 1.04% | 3.77 | 3.91 | 166877 | 6418 | 2.58% |
| 2026-04-01 | 3.88 | 3.83 | 0.01 | 0.26% | 3.79 | 3.91 | 143766 | 5507 | 2.22% |
| 2026-03-31 | 3.95 | 3.82 | -0.12 | -3.05% | 3.81 | 3.99 | 147893 | 5784 | 2.28% |
| 2026-03-30 | 3.85 | 3.94 | 0.04 | 1.03% | 3.84 | 3.99 | 132128 | 5171 | 2.04% |
| 2026-03-27 | 3.80 | 3.90 | 0.06 | 1.56% | 3.80 | 3.92 | 97857 | 3788 | 1.51% |
| 2026-03-26 | 3.92 | 3.84 | -0.04 | -1.03% | 3.81 | 3.95 | 111829 | 4324 | 1.73% |
| 2026-03-25 | 3.87 | 3.88 | 0.05 | 1.31% | 3.81 | 3.92 | 150268 | 5812 | 2.32% |
| 2026-03-24 | 3.70 | 3.83 | 0.23 | 6.39% | 3.65 | 3.85 | 216263 | 8118 | 3.34% |
| 2026-03-23 | 3.79 | 3.60 | -0.25 | -6.49% | 3.58 | 3.82 | 202340 | 7473 | 3.12% |
| 2026-03-20 | 3.98 | 3.85 | -0.11 | -2.78% | 3.84 | 4.00 | 136594 | 5323 | 2.11% |
| 2026-03-19 | 4.06 | 3.96 | -0.14 | -3.41% | 3.93 | 4.09 | 161793 | 6476 | 2.50% |
| 2026-03-18 | 4.04 | 4.10 | 0.06 | 1.49% | 4.00 | 4.10 | 117801 | 4767 | 1.82% |
| 2026-03-17 | 4.12 | 4.04 | -0.06 | -1.46% | 4.03 | 4.14 | 134674 | 5491 | 2.08% |
| 2026-03-16 | 4.08 | 4.10 | -0.01 | -0.24% | 4.08 | 4.17 | 115990 | 4758 | 1.79% |
| 2026-03-13 | 4.09 | 4.11 | -0.01 | -0.24% | 4.08 | 4.19 | 134001 | 5547 | 2.07% |
| 2026-03-12 | 4.19 | 4.12 | -0.07 | -1.67% | 4.11 | 4.21 | 116896 | 4857 | 1.80% |
| 2026-03-11 | 4.26 | 4.19 | -0.07 | -1.64% | 4.17 | 4.29 | 127566 | 5389 | 1.97% |
| 2026-03-10 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.31 | 103872 | 4436 | 1.60% |
| 2026-03-09 | 4.16 | 4.24 | -0.04 | -0.93% | 4.09 | 4.25 | 158528 | 6605 | 2.45% |
| 2026-03-06 | 4.20 | 4.28 | 0.08 | 1.90% | 4.16 | 4.32 | 135526 | 5801 | 2.09% |
| 2026-03-05 | 4.18 | 4.20 | 0.06 | 1.45% | 4.16 | 4.26 | 116745 | 4909 | 1.80% |
| 2026-03-04 | 4.13 | 4.14 | -0.03 | -0.72% | 4.07 | 4.20 | 149861 | 6184 | 2.31% |
| 2026-03-03 | 4.41 | 4.17 | -0.25 | -5.66% | 4.14 | 4.44 | 257625 | 11030 | 3.98% |
| 2026-03-02 | 4.35 | 4.42 | 0.02 | 0.45% | 4.26 | 4.57 | 325794 | 14399 | 5.03% |
| 2026-02-27 | 4.44 | 4.40 | -0.06 | -1.35% | 4.35 | 4.44 | 213664 | 9361 | 3.30% |
| 2026-02-26 | 4.56 | 4.46 | -0.10 | -2.19% | 4.42 | 4.58 | 174839 | 7818 | 2.70% |
| 2026-02-25 | 4.49 | 4.56 | 0.07 | 1.56% | 4.48 | 4.63 | 166998 | 7608 | 2.58% |
| 2026-02-24 | 4.44 | 4.49 | 0.11 | 2.51% | 4.41 | 4.53 | 180295 | 8066 | 2.78% |
| 2026-02-13 | 4.50 | 4.38 | -0.07 | -1.57% | 4.36 | 4.50 | 141655 | 6272 | 2.19% |
| 2026-02-12 | 4.52 | 4.45 | -0.08 | -1.77% | 4.44 | 4.55 | 226438 | 10157 | 3.50% |
| 2026-02-11 | 4.61 | 4.53 | -0.10 | -2.16% | 4.51 | 4.62 | 155290 | 7083 | 2.40% |
| 2026-02-10 | 4.67 | 4.63 | 0.00 | 0.00% | 4.54 | 4.69 | 192759 | 8903 | 2.98% |
| 2026-02-09 | 4.67 | 4.63 | 0.03 | 0.65% | 4.46 | 4.67 | 256878 | 11744 | 3.97% |
| 2026-02-06 | 4.44 | 4.60 | 0.17 | 3.84% | 4.40 | 4.70 | 371239 | 17033 | 5.73% |
| 2026-02-05 | 4.54 | 4.43 | -0.15 | -3.28% | 4.42 | 4.59 | 184694 | 8272 | 2.85% |
| 2026-02-04 | 4.53 | 4.58 | 0.10 | 2.23% | 4.48 | 4.63 | 246884 | 11263 | 3.81% |
| 2026-02-03 | 4.55 | 4.48 | -0.01 | -0.22% | 4.45 | 4.60 | 256962 | 11572 | 3.97% |
| 2026-02-02 | 4.41 | 4.49 | 0.04 | 0.90% | 4.41 | 4.64 | 301334 | 13687 | 4.65% |
| 2026-01-30 | 4.38 | 4.45 | 0.04 | 0.91% | 4.35 | 4.51 | 267777 | 11853 | 4.13% |
| 2026-01-29 | 4.42 | 4.41 | 0.02 | 0.46% | 4.38 | 4.68 | 309314 | 13897 | 4.77% |
| 2026-01-28 | 4.49 | 4.39 | -0.10 | -2.23% | 4.36 | 4.53 | 251425 | 11137 | 3.88% |