当前时间：2026-05-06 14:21:22 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 | 4.40 | 4.81 | 0.20 | 4.34% | 4.39 | 4.84 | 397957 | 18733 | 3.79% |
| 2026-04-28 | 4.67 | 4.61 | -0.24 | -4.95% | 4.61 | 4.73 | 277360 | 12890 | 2.64% |
| 2026-04-27 | 4.98 | 4.85 | -0.26 | -5.09% | 4.85 | 5.06 | 327785 | 15993 | 3.12% |
| 2026-04-24 | 5.02 | 5.11 | 0.24 | 4.93% | 4.94 | 5.11 | 403568 | 20545 | 3.84% |
| 2026-04-23 | 5.09 | 4.87 | -0.18 | -3.56% | 4.80 | 5.16 | 339403 | 16686 | 3.23% |
| 2026-04-22 | 5.08 | 5.05 | -0.18 | -3.44% | 4.99 | 5.36 | 404311 | 20938 | 3.85% |
| 2026-04-21 | 5.23 | 5.23 | -0.28 | -5.08% | 5.23 | 5.43 | 499083 | 26240 | 4.75% |
| 2026-04-20 | 5.62 | 5.51 | 0.13 | 2.42% | 5.31 | 5.65 | 760071 | 42135 | 7.24% |
| 2026-04-17 | 5.37 | 5.38 | 0.26 | 5.08% | 5.10 | 5.38 | 391421 | 20744 | 3.73% |
| 2026-04-16 | 4.76 | 5.12 | 0.24 | 4.92% | 4.64 | 5.12 | 626989 | 30820 | 5.97% |
| 2026-04-15 | 4.90 | 4.88 | -0.09 | -1.81% | 4.72 | 4.95 | 463173 | 22020 | 4.41% |
| 2026-04-14 | 5.34 | 4.97 | -0.12 | -2.36% | 4.84 | 5.34 | 1072000 | 55656 | 10.21% |
| 2026-04-13 | 5.03 | 5.09 | 0.24 | 4.95% | 4.93 | 5.09 | 122131 | 6160 | 1.16% |
| 2026-04-10 | 4.75 | 4.85 | 0.23 | 4.98% | 4.62 | 4.85 | 777140 | 37308 | 7.40% |
| 2026-04-09 | 4.62 | 4.62 | 0.22 | 5.00% | 4.62 | 4.62 | 17439 | 805 | 0.17% |
| 2026-04-08 | 4.40 | 4.40 | 0.21 | 5.01% | 4.40 | 4.40 | 21940 | 965 | 0.21% |
| 2026-04-07 | 4.08 | 4.19 | 0.20 | 5.01% | 4.03 | 4.19 | 111002 | 4589 | 1.06% |
| 2026-04-03 | 4.12 | 3.99 | -0.16 | -3.86% | 3.95 | 4.16 | 397465 | 16096 | 3.78% |
| 2026-04-02 | 4.17 | 4.15 | 0.17 | 4.27% | 3.85 | 4.18 | 770169 | 31472 | 7.33% |
| 2026-04-01 | 3.98 | 3.98 | 0.19 | 5.01% | 3.98 | 3.98 | 10683 | 425 | 0.10% |
| 2026-03-31 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 61303 | 2323 | 0.58% |
| 2026-03-30 | 3.54 | 3.61 | -0.01 | -0.28% | 3.46 | 3.69 | 244986 | 8781 | 2.33% |
| 2026-03-27 | 3.65 | 3.62 | -0.07 | -1.90% | 3.53 | 3.65 | 266840 | 9595 | 2.54% |
| 2026-03-26 | 3.70 | 3.69 | 0.17 | 4.83% | 3.52 | 3.70 | 485331 | 17580 | 4.62% |
| 2026-03-25 | 3.47 | 3.52 | 0.17 | 5.07% | 3.43 | 3.52 | 82159 | 2868 | 0.78% |
| 2026-03-24 | 3.24 | 3.35 | 0.16 | 5.02% | 3.18 | 3.35 | 259134 | 8573 | 2.47% |
| 2026-03-23 | 3.18 | 3.19 | 0.01 | 0.31% | 3.10 | 3.32 | 382429 | 12334 | 3.64% |
| 2026-03-20 | 3.34 | 3.18 | -0.17 | -5.07% | 3.18 | 3.41 | 301835 | 9863 | 2.87% |
| 2026-03-19 | 3.43 | 3.35 | -0.07 | -2.05% | 3.32 | 3.47 | 238675 | 8083 | 2.27% |
| 2026-03-18 | 3.51 | 3.42 | -0.17 | -4.74% | 3.41 | 3.54 | 287353 | 9873 | 2.74% |
| 2026-03-17 | 3.60 | 3.59 | 0.03 | 0.84% | 3.52 | 3.73 | 304978 | 11071 | 2.90% |
| 2026-03-16 | 3.70 | 3.56 | -0.15 | -4.04% | 3.52 | 3.79 | 411187 | 14943 | 3.92% |
| 2026-03-13 | 3.71 | 3.71 | 0.00 | 0.00% | 3.61 | 3.84 | 563295 | 20863 | 5.36% |
| 2026-03-12 | 3.60 | 3.71 | 0.18 | 5.10% | 3.51 | 3.71 | 763830 | 27863 | 7.27% |
| 2026-03-11 | 3.38 | 3.53 | 0.17 | 5.06% | 3.37 | 3.53 | 276838 | 9605 | 2.64% |
| 2026-03-10 | 3.42 | 3.36 | 0.01 | 0.30% | 3.25 | 3.52 | 701719 | 23922 | 6.68% |
| 2026-03-09 | 3.24 | 3.35 | 0.16 | 5.02% | 3.19 | 3.35 | 225143 | 7382 | 2.14% |
| 2026-03-06 | 3.05 | 3.19 | 0.15 | 4.93% | 3.05 | 3.19 | 263148 | 8352 | 2.51% |
| 2026-03-05 | 3.05 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 215478 | 6534 | 2.05% |
| 2026-03-04 | 2.90 | 3.01 | 0.08 | 2.73% | 2.78 | 3.05 | 344241 | 10154 | 3.28% |
| 2026-03-03 | 2.91 | 2.93 | 0.10 | 3.53% | 2.87 | 2.97 | 432757 | 12773 | 4.12% |
| 2026-03-02 | 2.95 | 2.83 | -0.08 | -2.75% | 2.82 | 2.95 | 303870 | 8782 | 2.89% |
| 2026-02-27 | 3.08 | 2.91 | -0.11 | -3.64% | 2.89 | 3.12 | 346860 | 10309 | 3.30% |
| 2026-02-26 | 3.05 | 3.02 | 0.10 | 3.42% | 2.94 | 3.07 | 570309 | 17275 | 5.43% |
| 2026-02-25 | 2.87 | 2.92 | 0.14 | 5.04% | 2.86 | 2.92 | 72322 | 2100 | 0.69% |
| 2026-02-24 | 2.67 | 2.78 | 0.13 | 4.91% | 2.62 | 2.78 | 221330 | 6074 | 2.11% |
| 2026-02-13 | 2.61 | 2.65 | 0.03 | 1.15% | 2.59 | 2.74 | 171032 | 4573 | 1.63% |
| 2026-02-12 | 2.63 | 2.62 | -0.01 | -0.38% | 2.56 | 2.69 | 133192 | 3505 | 1.27% |
| 2026-02-11 | 2.58 | 2.63 | 0.04 | 1.54% | 2.52 | 2.66 | 174777 | 4553 | 1.66% |
| 2026-02-10 | 2.66 | 2.59 | -0.02 | -0.77% | 2.59 | 2.70 | 287047 | 7593 | 2.73% |
| 2026-02-09 | 2.59 | 2.61 | -0.04 | -1.51% | 2.58 | 2.72 | 352917 | 9373 | 3.36% |
| 2026-02-06 | 2.66 | 2.65 | 0.06 | 2.32% | 2.52 | 2.72 | 509509 | 13498 | 4.85% |
| 2026-02-05 | 2.48 | 2.59 | 0.12 | 4.86% | 2.47 | 2.59 | 171385 | 4411 | 1.63% |
| 2026-02-04 | 2.40 | 2.47 | 0.02 | 0.82% | 2.40 | 2.54 | 297922 | 7369 | 2.84% |
| 2026-02-03 | 2.34 | 2.45 | 0.11 | 4.70% | 2.33 | 2.46 | 422348 | 10264 | 4.02% |
| 2026-02-02 | 2.27 | 2.34 | -0.03 | -1.27% | 2.25 | 2.43 | 447265 | 10195 | 4.26% |
| 2026-01-30 | 2.19 | 2.37 | 0.06 | 2.60% | 2.19 | 2.43 | 598622 | 13829 | 5.70% |
| 2026-01-29 | 2.31 | 2.31 | -0.12 | -4.94% | 2.31 | 2.31 | 11465 | 264 | 0.11% |
| 2026-01-28 | 2.43 | 2.43 | -0.13 | -5.08% | 2.43 | 2.43 | 14695 | 357 | 0.14% |
| 2026-01-27 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 37113 | 950 | 0.35% |
| 2026-01-26 | 2.74 | 2.69 | -0.05 | -1.82% | 2.67 | 2.74 | 118164 | 3178 | 1.13% |