当前时间：2026-05-06 14:17:40 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 | 4.51 | 4.58 | 0.04 | 0.88% | 4.45 | 4.59 | 1424082 | 64921 | 0.36% |
| 2026-04-29 | 4.71 | 4.54 | -0.17 | -3.61% | 4.48 | 4.72 | 2318618 | 105594 | 0.59% |
| 2026-04-28 | 4.61 | 4.71 | 0.09 | 1.95% | 4.60 | 4.72 | 1346093 | 62997 | 0.34% |
| 2026-04-27 | 4.61 | 4.62 | -0.02 | -0.43% | 4.54 | 4.66 | 1083423 | 49984 | 0.28% |
| 2026-04-24 | 4.65 | 4.64 | -0.02 | -0.43% | 4.55 | 4.67 | 1510101 | 69908 | 0.38% |
| 2026-04-23 | 4.62 | 4.66 | 0.04 | 0.87% | 4.59 | 4.69 | 1308025 | 60914 | 0.33% |
| 2026-04-22 | 4.54 | 4.62 | 0.05 | 1.09% | 4.53 | 4.65 | 1209718 | 55676 | 0.31% |
| 2026-04-21 | 4.56 | 4.57 | 0.08 | 1.78% | 4.50 | 4.60 | 1647997 | 75073 | 0.42% |
| 2026-04-20 | 4.38 | 4.49 | 0.10 | 2.28% | 4.36 | 4.50 | 1660950 | 74043 | 0.42% |
| 2026-04-17 | 4.41 | 4.39 | -0.03 | -0.68% | 4.38 | 4.43 | 1105029 | 48605 | 0.28% |
| 2026-04-16 | 4.45 | 4.42 | -0.03 | -0.67% | 4.39 | 4.46 | 1209078 | 53330 | 0.31% |
| 2026-04-15 | 4.45 | 4.45 | 0.01 | 0.23% | 4.35 | 4.48 | 1659386 | 73365 | 0.42% |
| 2026-04-14 | 4.47 | 4.44 | -0.02 | -0.45% | 4.41 | 4.50 | 1153316 | 51335 | 0.29% |
| 2026-04-13 | 4.47 | 4.46 | -0.02 | -0.45% | 4.40 | 4.48 | 1378608 | 61184 | 0.35% |
| 2026-04-10 | 4.54 | 4.48 | -0.06 | -1.32% | 4.42 | 4.55 | 2029396 | 91045 | 0.52% |
| 2026-04-09 | 4.52 | 4.54 | 0.00 | 0.00% | 4.47 | 4.56 | 1499712 | 67774 | 0.38% |
| 2026-04-08 | 4.49 | 4.54 | 0.04 | 0.89% | 4.43 | 4.55 | 1774714 | 79822 | 0.45% |
| 2026-04-07 | 4.53 | 4.50 | -0.02 | -0.44% | 4.47 | 4.56 | 1329445 | 60055 | 0.34% |
| 2026-04-03 | 4.58 | 4.52 | -0.03 | -0.66% | 4.50 | 4.59 | 1488903 | 67723 | 0.38% |
| 2026-04-02 | 4.55 | 4.55 | 0.03 | 0.66% | 4.51 | 4.60 | 2201418 | 100340 | 0.56% |
| 2026-04-01 | 4.62 | 4.52 | -0.09 | -1.95% | 4.50 | 4.70 | 2894594 | 132952 | 0.74% |
| 2026-03-31 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.67 | 2218103 | 102718 | 0.56% |
| 2026-03-30 | 4.60 | 4.60 | -0.05 | -1.08% | 4.50 | 4.65 | 2581934 | 118283 | 0.66% |
| 2026-03-27 | 4.56 | 4.65 | 0.05 | 1.09% | 4.47 | 4.67 | 3040732 | 139876 | 0.77% |
| 2026-03-26 | 4.47 | 4.60 | 0.09 | 2.00% | 4.44 | 4.63 | 4135590 | 189425 | 1.05% |
| 2026-03-25 | 4.37 | 4.51 | 0.14 | 3.20% | 4.31 | 4.59 | 3987092 | 177788 | 1.01% |
| 2026-03-24 | 4.20 | 4.37 | 0.17 | 4.05% | 4.18 | 4.40 | 4256393 | 183100 | 1.08% |
| 2026-03-23 | 4.12 | 4.20 | 0.09 | 2.19% | 4.09 | 4.24 | 4182762 | 174743 | 1.06% |
| 2026-03-20 | 4.12 | 4.11 | -0.02 | -0.48% | 4.07 | 4.19 | 1851430 | 76458 | 0.47% |
| 2026-03-19 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.20 | 1580025 | 65582 | 0.40% |
| 2026-03-18 | 4.17 | 4.15 | -0.01 | -0.24% | 4.10 | 4.21 | 1571174 | 65129 | 0.40% |
| 2026-03-17 | 4.23 | 4.16 | -0.07 | -1.65% | 4.14 | 4.26 | 1810982 | 75933 | 0.46% |
| 2026-03-16 | 4.33 | 4.23 | -0.10 | -2.31% | 4.21 | 4.35 | 2202961 | 93908 | 0.56% |
| 2026-03-13 | 4.36 | 4.33 | -0.05 | -1.14% | 4.27 | 4.37 | 2722112 | 117743 | 0.69% |
| 2026-03-12 | 4.38 | 4.38 | 0.01 | 0.23% | 4.30 | 4.40 | 2579896 | 112413 | 0.66% |
| 2026-03-11 | 4.22 | 4.37 | 0.14 | 3.31% | 4.18 | 4.39 | 2838816 | 122166 | 0.72% |
| 2026-03-10 | 4.15 | 4.23 | 0.06 | 1.44% | 4.11 | 4.26 | 2300202 | 96731 | 0.58% |
| 2026-03-09 | 4.17 | 4.17 | 0.02 | 0.48% | 4.16 | 4.25 | 2634482 | 110624 | 0.67% |
| 2026-03-06 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.17 | 1780000 | 73734 | 0.45% |
| 2026-03-05 | 4.08 | 4.12 | 0.07 | 1.73% | 4.07 | 4.15 | 2473734 | 101777 | 0.63% |
| 2026-03-04 | 4.01 | 4.05 | 0.03 | 0.75% | 3.95 | 4.08 | 2381637 | 96067 | 0.61% |
| 2026-03-03 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.10 | 2490419 | 100912 | 0.63% |
| 2026-03-02 | 3.95 | 4.06 | 0.11 | 2.78% | 3.94 | 4.09 | 2716642 | 109713 | 0.69% |
| 2026-02-27 | 3.93 | 3.95 | 0.03 | 0.77% | 3.92 | 3.98 | 2728124 | 107851 | 0.69% |
| 2026-02-26 | 3.91 | 3.92 | 0.01 | 0.26% | 3.90 | 3.94 | 1339509 | 52566 | 0.34% |
| 2026-02-25 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.94 | 1456394 | 57079 | 0.37% |
| 2026-02-24 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.92 | 1630970 | 63434 | 0.41% |
| 2026-02-13 | 3.87 | 3.83 | -0.05 | -1.29% | 3.83 | 3.88 | 1522007 | 58575 | 0.39% |
| 2026-02-12 | 3.90 | 3.88 | -0.01 | -0.26% | 3.87 | 3.91 | 978744 | 38084 | 0.25% |
| 2026-02-11 | 3.91 | 3.89 | -0.01 | -0.26% | 3.88 | 3.92 | 789625 | 30789 | 0.20% |
| 2026-02-10 | 3.92 | 3.90 | -0.02 | -0.51% | 3.90 | 3.93 | 715654 | 27990 | 0.18% |
| 2026-02-09 | 3.93 | 3.92 | 0.00 | 0.00% | 3.91 | 3.95 | 1067710 | 41870 | 0.27% |
| 2026-02-06 | 3.91 | 3.92 | 0.00 | 0.00% | 3.91 | 3.95 | 1306250 | 51305 | 0.33% |
| 2026-02-05 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 3.95 | 1586105 | 62213 | 0.40% |
| 2026-02-04 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.93 | 2838747 | 110881 | 0.72% |
| 2026-02-03 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.88 | 1878060 | 72064 | 0.48% |
| 2026-02-02 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.94 | 2495660 | 97284 | 0.63% |
| 2026-01-30 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.88 | 1418131 | 54704 | 0.36% |
| 2026-01-29 | 3.86 | 3.85 | -0.01 | -0.26% | 3.78 | 3.86 | 1979135 | 75566 | 0.50% |
| 2026-01-28 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 1576729 | 60786 | 0.40% |
| 2026-01-27 | 3.89 | 3.84 | -0.06 | -1.54% | 3.83 | 3.89 | 1612014 | 62076 | 0.41% |
| 2026-01-26 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.92 | 1699246 | 66065 | 0.43% |