当前时间：2026-05-08 06:00:18 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 | 4.53 | 4.61 | 0.03 | 0.66% | 4.51 | 4.65 | 274087 | 12515 | 6.46% |
| 2026-05-06 | 4.80 | 4.58 | -0.44 | -8.76% | 4.48 | 4.95 | 560298 | 25985 | 13.21% |
| 2026-04-29 | 4.94 | 5.02 | 0.02 | 0.40% | 4.85 | 5.20 | 202997 | 10257 | 4.79% |
| 2026-04-28 | 5.04 | 5.00 | -0.04 | -0.79% | 4.96 | 5.15 | 174675 | 8774 | 4.12% |
| 2026-04-27 | 4.91 | 5.04 | 0.21 | 4.35% | 4.69 | 5.11 | 311978 | 15308 | 7.36% |
| 2026-04-24 | 4.65 | 4.83 | 0.22 | 4.77% | 4.62 | 4.88 | 261836 | 12525 | 6.18% |
| 2026-04-23 | 4.75 | 4.61 | -0.18 | -3.76% | 4.58 | 4.76 | 195799 | 9109 | 4.62% |
| 2026-04-22 | 4.86 | 4.79 | -0.12 | -2.44% | 4.77 | 4.99 | 324293 | 15723 | 7.65% |
| 2026-04-21 | 4.76 | 4.91 | 0.28 | 6.05% | 4.57 | 4.99 | 450128 | 21545 | 10.62% |
| 2026-04-20 | 4.51 | 4.63 | -0.13 | -2.73% | 4.50 | 4.65 | 588466 | 26899 | 13.88% |
| 2026-04-17 | 4.93 | 4.76 | -1.19 | -20.00% | 4.76 | 5.12 | 442273 | 21412 | 10.43% |
| 2026-04-16 | 5.84 | 5.95 | 0.11 | 1.88% | 5.78 | 5.98 | 102691 | 6031 | 2.42% |
| 2026-04-15 | 6.03 | 5.84 | -0.18 | -2.99% | 5.83 | 6.04 | 118828 | 6995 | 2.80% |
| 2026-04-14 | 6.10 | 6.02 | -0.02 | -0.33% | 5.96 | 6.18 | 88182 | 5326 | 2.08% |
| 2026-04-13 | 5.94 | 6.04 | 0.04 | 0.67% | 5.85 | 6.05 | 133073 | 7891 | 3.14% |
| 2026-04-10 | 6.05 | 6.00 | -0.02 | -0.33% | 5.96 | 6.15 | 108336 | 6548 | 2.56% |
| 2026-04-09 | 6.20 | 6.02 | -0.23 | -3.68% | 6.00 | 6.23 | 124864 | 7590 | 2.94% |
| 2026-04-08 | 6.20 | 6.25 | 0.29 | 4.87% | 6.13 | 6.25 | 89622 | 5551 | 2.11% |
| 2026-04-07 | 5.82 | 5.96 | 0.14 | 2.41% | 5.82 | 6.02 | 114568 | 6812 | 2.70% |
| 2026-04-03 | 6.17 | 5.82 | -0.27 | -4.43% | 5.79 | 6.20 | 130115 | 7680 | 3.07% |
| 2026-04-02 | 6.32 | 6.09 | -0.23 | -3.64% | 6.06 | 6.32 | 108720 | 6689 | 2.56% |
| 2026-04-01 | 6.44 | 6.32 | 0.06 | 0.96% | 6.21 | 6.46 | 128044 | 8053 | 3.02% |
| 2026-03-31 | 6.40 | 6.26 | -0.10 | -1.57% | 6.24 | 6.60 | 169481 | 10882 | 4.00% |
| 2026-03-30 | 6.32 | 6.36 | 0.03 | 0.47% | 6.23 | 6.49 | 110198 | 6976 | 2.60% |
| 2026-03-27 | 6.29 | 6.33 | -0.02 | -0.31% | 6.25 | 6.50 | 127266 | 8130 | 3.00% |
| 2026-03-26 | 6.70 | 6.35 | -0.37 | -5.51% | 6.25 | 6.76 | 187079 | 12047 | 4.41% |
| 2026-03-25 | 6.86 | 6.72 | -0.06 | -0.88% | 6.69 | 6.93 | 105994 | 7207 | 2.50% |
| 2026-03-24 | 6.76 | 6.78 | 0.28 | 4.31% | 6.47 | 6.79 | 102234 | 6800 | 2.41% |
| 2026-03-23 | 6.97 | 6.50 | -0.71 | -9.85% | 6.41 | 7.07 | 190944 | 12845 | 4.50% |
| 2026-03-20 | 7.43 | 7.21 | -0.14 | -1.90% | 7.15 | 7.55 | 145807 | 10712 | 3.44% |
| 2026-03-19 | 7.54 | 7.35 | -0.29 | -3.80% | 7.28 | 7.62 | 147422 | 10918 | 3.48% |
| 2026-03-18 | 7.30 | 7.64 | 0.46 | 6.41% | 7.17 | 7.74 | 202496 | 15220 | 4.78% |
| 2026-03-17 | 7.39 | 7.18 | -0.12 | -1.64% | 7.15 | 7.39 | 136471 | 9888 | 3.22% |
| 2026-03-16 | 7.45 | 7.30 | -0.07 | -0.95% | 7.20 | 7.50 | 100794 | 7351 | 2.38% |
| 2026-03-13 | 7.49 | 7.37 | -0.12 | -1.60% | 7.34 | 7.58 | 87573 | 6533 | 2.07% |
| 2026-03-12 | 7.76 | 7.49 | -0.27 | -3.48% | 7.43 | 7.81 | 110214 | 8329 | 2.60% |
| 2026-03-11 | 7.91 | 7.76 | -0.13 | -1.65% | 7.74 | 8.08 | 115285 | 9046 | 2.72% |
| 2026-03-10 | 7.79 | 7.89 | 0.20 | 2.60% | 7.78 | 7.95 | 101558 | 7977 | 2.40% |
| 2026-03-09 | 7.63 | 7.69 | -0.09 | -1.16% | 7.51 | 7.75 | 92163 | 7024 | 2.17% |
| 2026-03-06 | 7.64 | 7.78 | 0.10 | 1.30% | 7.58 | 7.95 | 123112 | 9569 | 2.90% |
| 2026-03-05 | 7.40 | 7.68 | 0.40 | 5.49% | 7.40 | 7.90 | 186307 | 14421 | 4.39% |
| 2026-03-04 | 7.20 | 7.28 | 0.01 | 0.14% | 7.05 | 7.42 | 84385 | 6152 | 1.99% |
| 2026-03-03 | 7.75 | 7.27 | -0.48 | -6.19% | 7.25 | 7.81 | 118284 | 8882 | 2.79% |
| 2026-03-02 | 7.91 | 7.75 | -0.34 | -4.20% | 7.60 | 7.93 | 141461 | 10954 | 3.34% |
| 2026-02-27 | 7.90 | 8.09 | 0.15 | 1.89% | 7.86 | 8.10 | 115286 | 9203 | 2.72% |
| 2026-02-26 | 7.92 | 7.94 | 0.01 | 0.13% | 7.86 | 8.01 | 74459 | 5904 | 1.76% |
| 2026-02-25 | 8.04 | 7.93 | -0.11 | -1.37% | 7.90 | 8.12 | 96326 | 7690 | 2.27% |
| 2026-02-24 | 8.01 | 8.04 | 0.16 | 2.03% | 7.94 | 8.05 | 83622 | 6691 | 1.97% |
| 2026-02-13 | 8.10 | 7.88 | -0.17 | -2.11% | 7.86 | 8.11 | 96203 | 7689 | 2.27% |
| 2026-02-12 | 8.21 | 8.05 | -0.10 | -1.23% | 8.01 | 8.27 | 106016 | 8568 | 2.50% |
| 2026-02-11 | 8.08 | 8.15 | 0.05 | 0.62% | 7.97 | 8.28 | 135993 | 11050 | 3.21% |
| 2026-02-10 | 7.80 | 8.10 | 0.30 | 3.85% | 7.74 | 8.16 | 181003 | 14524 | 4.27% |
| 2026-02-09 | 7.72 | 7.80 | 0.19 | 2.50% | 7.72 | 7.96 | 125369 | 9841 | 2.96% |
| 2026-02-06 | 7.52 | 7.61 | 0.09 | 1.20% | 7.44 | 7.70 | 85735 | 6521 | 2.02% |
| 2026-02-05 | 7.55 | 7.52 | -0.06 | -0.79% | 7.49 | 7.66 | 83670 | 6319 | 1.97% |
| 2026-02-04 | 7.59 | 7.58 | -0.06 | -0.79% | 7.52 | 7.70 | 74567 | 5664 | 1.76% |
| 2026-02-03 | 7.47 | 7.64 | 0.23 | 3.10% | 7.40 | 7.73 | 118629 | 9029 | 2.80% |
| 2026-02-02 | 7.47 | 7.41 | -0.18 | -2.37% | 7.39 | 7.66 | 113672 | 8505 | 2.68% |
| 2026-01-30 | 7.53 | 7.59 | 0.06 | 0.80% | 7.43 | 7.74 | 117821 | 8927 | 2.78% |
| 2026-01-29 | 7.78 | 7.53 | -0.29 | -3.71% | 7.50 | 7.93 | 154648 | 11889 | 3.65% |
| 2026-01-28 | 8.09 | 7.82 | -0.26 | -3.22% | 7.82 | 8.09 | 150416 | 11907 | 3.55% |