当前时间：2026-05-08 04:04:28 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 | 4.70 | 4.89 | 0.22 | 4.71% | 4.63 | 4.91 | 3092209 | 148839 | 13.98% |
| 2026-05-06 | 4.55 | 4.67 | 0.21 | 4.71% | 4.50 | 4.70 | 2350716 | 108309 | 10.63% |
| 2026-04-30 | 4.61 | 4.46 | -0.19 | -4.09% | 4.43 | 4.64 | 2117347 | 94841 | 9.57% |
| 2026-04-29 | 4.56 | 4.65 | 0.11 | 2.42% | 4.50 | 4.78 | 2411728 | 112884 | 10.90% |
| 2026-04-28 | 4.70 | 4.54 | -0.21 | -4.42% | 4.51 | 4.73 | 2443674 | 111854 | 11.05% |
| 2026-04-27 | 4.83 | 4.75 | -0.10 | -2.06% | 4.68 | 4.90 | 2960468 | 140731 | 13.38% |
| 2026-04-24 | 5.09 | 4.85 | -0.29 | -5.64% | 4.75 | 5.14 | 4678078 | 229658 | 21.15% |
| 2026-04-23 | 5.32 | 5.14 | -0.36 | -6.55% | 5.13 | 5.69 | 6620107 | 353507 | 29.92% |
| 2026-04-22 | 5.50 | 5.50 | 0.30 | 5.77% | 4.98 | 5.72 | 7224261 | 390971 | 32.65% |
| 2026-04-21 | 4.71 | 5.20 | 0.47 | 9.94% | 4.63 | 5.20 | 4028699 | 198450 | 18.21% |
| 2026-04-20 | 4.28 | 4.73 | 0.43 | 10.00% | 4.26 | 4.73 | 5352320 | 241441 | 24.19% |
| 2026-04-17 | 4.03 | 4.30 | 0.24 | 5.91% | 3.96 | 4.47 | 5110097 | 220413 | 23.10% |
| 2026-04-16 | 4.00 | 4.06 | 0.07 | 1.75% | 3.92 | 4.19 | 2393329 | 97917 | 10.82% |
| 2026-04-15 | 4.09 | 3.99 | -0.17 | -4.09% | 3.92 | 4.12 | 2538199 | 101575 | 11.47% |
| 2026-04-14 | 3.92 | 4.16 | 0.16 | 4.00% | 3.91 | 4.22 | 3803770 | 155606 | 17.19% |
| 2026-04-13 | 4.30 | 4.00 | 0.09 | 2.30% | 3.97 | 4.30 | 4601434 | 189643 | 20.80% |
| 2026-04-10 | 3.91 | 3.91 | 0.36 | 10.14% | 3.91 | 3.91 | 920807 | 36003 | 4.16% |
| 2026-04-09 | 3.63 | 3.55 | -0.16 | -4.31% | 3.51 | 3.65 | 888766 | 31687 | 4.02% |
| 2026-04-08 | 3.54 | 3.71 | 0.22 | 6.30% | 3.53 | 3.73 | 1085786 | 39589 | 4.91% |
| 2026-04-07 | 3.43 | 3.49 | 0.07 | 2.05% | 3.42 | 3.50 | 388623 | 13494 | 1.76% |
| 2026-04-03 | 3.50 | 3.42 | -0.09 | -2.56% | 3.39 | 3.51 | 472398 | 16203 | 2.14% |
| 2026-04-02 | 3.49 | 3.51 | 0.00 | 0.00% | 3.46 | 3.55 | 426092 | 14960 | 1.93% |
| 2026-04-01 | 3.50 | 3.51 | 0.08 | 2.33% | 3.42 | 3.55 | 572243 | 19960 | 2.59% |
| 2026-03-31 | 3.49 | 3.43 | -0.06 | -1.72% | 3.43 | 3.55 | 392135 | 13675 | 1.77% |
| 2026-03-30 | 3.42 | 3.49 | 0.00 | 0.00% | 3.38 | 3.50 | 413592 | 14250 | 1.87% |
| 2026-03-27 | 3.43 | 3.49 | 0.01 | 0.29% | 3.42 | 3.51 | 390002 | 13539 | 1.76% |
| 2026-03-26 | 3.53 | 3.48 | -0.05 | -1.42% | 3.45 | 3.58 | 498703 | 17520 | 2.25% |
| 2026-03-25 | 3.43 | 3.53 | 0.13 | 3.82% | 3.40 | 3.54 | 732422 | 25529 | 3.31% |
| 2026-03-24 | 3.37 | 3.40 | 0.09 | 2.72% | 3.28 | 3.42 | 644498 | 21592 | 2.91% |
| 2026-03-23 | 3.52 | 3.31 | -0.30 | -8.31% | 3.30 | 3.53 | 951776 | 32340 | 4.30% |
| 2026-03-20 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.74 | 770101 | 28250 | 3.48% |
| 2026-03-19 | 3.76 | 3.64 | -0.17 | -4.46% | 3.61 | 3.76 | 1154805 | 42350 | 5.22% |
| 2026-03-18 | 3.67 | 3.81 | 0.15 | 4.10% | 3.67 | 3.81 | 1224583 | 46058 | 5.54% |
| 2026-03-17 | 3.73 | 3.66 | -0.07 | -1.88% | 3.66 | 3.76 | 555077 | 20592 | 2.51% |
| 2026-03-16 | 3.64 | 3.73 | 0.09 | 2.47% | 3.64 | 3.74 | 728538 | 26992 | 3.29% |
| 2026-03-13 | 3.67 | 3.64 | -0.05 | -1.36% | 3.63 | 3.70 | 490759 | 17975 | 2.22% |
| 2026-03-12 | 3.73 | 3.69 | -0.08 | -2.12% | 3.67 | 3.78 | 646835 | 24006 | 2.92% |
| 2026-03-11 | 3.72 | 3.77 | 0.05 | 1.34% | 3.69 | 3.82 | 916457 | 34349 | 4.14% |
| 2026-03-10 | 3.68 | 3.72 | 0.07 | 1.92% | 3.68 | 3.73 | 557188 | 20677 | 2.52% |
| 2026-03-09 | 3.70 | 3.65 | -0.09 | -2.41% | 3.59 | 3.71 | 704952 | 25620 | 3.19% |
| 2026-03-06 | 3.70 | 3.74 | 0.03 | 0.81% | 3.66 | 3.75 | 431316 | 16037 | 1.95% |
| 2026-03-05 | 3.70 | 3.71 | 0.09 | 2.49% | 3.68 | 3.76 | 643764 | 23967 | 2.91% |
| 2026-03-04 | 3.64 | 3.62 | -0.06 | -1.63% | 3.61 | 3.70 | 583598 | 21228 | 2.64% |
| 2026-03-03 | 3.80 | 3.68 | -0.12 | -3.16% | 3.68 | 3.84 | 830704 | 31222 | 3.75% |
| 2026-03-02 | 3.79 | 3.80 | -0.08 | -2.06% | 3.74 | 3.87 | 809012 | 30677 | 3.66% |
| 2026-02-27 | 3.88 | 3.88 | -0.05 | -1.27% | 3.82 | 3.89 | 790998 | 30466 | 3.58% |
| 2026-02-26 | 3.88 | 3.93 | 0.06 | 1.55% | 3.83 | 3.97 | 1373309 | 53588 | 6.21% |
| 2026-02-25 | 3.80 | 3.87 | 0.08 | 2.11% | 3.78 | 3.89 | 823387 | 31812 | 3.72% |
| 2026-02-24 | 3.74 | 3.79 | 0.06 | 1.61% | 3.73 | 3.81 | 596513 | 22566 | 2.70% |
| 2026-02-13 | 3.74 | 3.73 | -0.03 | -0.80% | 3.72 | 3.80 | 549195 | 20629 | 2.48% |
| 2026-02-12 | 3.76 | 3.76 | -0.02 | -0.53% | 3.75 | 3.87 | 886479 | 33751 | 4.01% |
| 2026-02-11 | 3.78 | 3.78 | -0.02 | -0.53% | 3.77 | 3.83 | 447127 | 16987 | 2.02% |
| 2026-02-10 | 3.81 | 3.80 | -0.02 | -0.52% | 3.77 | 3.83 | 532546 | 20266 | 2.41% |
| 2026-02-09 | 3.76 | 3.82 | 0.09 | 2.41% | 3.75 | 3.82 | 672698 | 25541 | 3.04% |
| 2026-02-06 | 3.72 | 3.73 | -0.01 | -0.27% | 3.69 | 3.77 | 479565 | 17938 | 2.17% |
| 2026-02-05 | 3.75 | 3.74 | -0.03 | -0.80% | 3.72 | 3.81 | 535590 | 20122 | 2.42% |
| 2026-02-04 | 3.75 | 3.77 | 0.00 | 0.00% | 3.74 | 3.81 | 570963 | 21529 | 2.58% |
| 2026-02-03 | 3.69 | 3.77 | 0.09 | 2.45% | 3.69 | 3.77 | 609437 | 22814 | 2.75% |
| 2026-02-02 | 3.82 | 3.68 | -0.14 | -3.66% | 3.66 | 3.82 | 791263 | 29561 | 3.58% |
| 2026-01-30 | 3.71 | 3.82 | 0.07 | 1.87% | 3.71 | 3.86 | 923826 | 35085 | 4.18% |
| 2026-01-29 | 3.75 | 3.75 | -0.05 | -1.32% | 3.75 | 3.83 | 724826 | 27451 | 3.28% |
| 2026-01-28 | 3.83 | 3.80 | -0.03 | -0.78% | 3.79 | 3.85 | 597600 | 22756 | 2.70% |