当前时间：2026-05-07 11:23:21 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.40 | 4.38 | 0.04 | 0.92% | 4.33 | 4.43 | 609239 | 26590 | 3.13% |
| 2026-04-30 | 4.29 | 4.34 | 0.04 | 0.93% | 4.27 | 4.38 | 610963 | 26455 | 3.14% |
| 2026-04-29 | 4.15 | 4.30 | 0.12 | 2.87% | 4.14 | 4.32 | 694890 | 29752 | 3.57% |
| 2026-04-28 | 4.24 | 4.18 | -0.05 | -1.18% | 4.14 | 4.25 | 670288 | 28022 | 3.44% |
| 2026-04-27 | 4.23 | 4.23 | -0.04 | -0.94% | 4.17 | 4.25 | 618410 | 26051 | 3.18% |
| 2026-04-24 | 4.29 | 4.27 | -0.05 | -1.16% | 4.23 | 4.37 | 656532 | 28221 | 3.37% |
| 2026-04-23 | 4.36 | 4.32 | -0.07 | -1.59% | 4.22 | 4.42 | 905434 | 38968 | 4.65% |
| 2026-04-22 | 4.55 | 4.39 | -0.17 | -3.73% | 4.35 | 4.61 | 1255283 | 55643 | 6.45% |
| 2026-04-21 | 4.58 | 4.56 | -0.03 | -0.65% | 4.45 | 4.67 | 1382763 | 62801 | 7.10% |
| 2026-04-20 | 4.52 | 4.59 | 0.07 | 1.55% | 4.43 | 4.60 | 850723 | 38572 | 4.37% |
| 2026-04-17 | 4.55 | 4.52 | -0.04 | -0.88% | 4.47 | 4.59 | 673854 | 30453 | 3.46% |
| 2026-04-16 | 4.43 | 4.56 | 0.15 | 3.40% | 4.35 | 4.57 | 979594 | 43939 | 5.03% |
| 2026-04-15 | 4.51 | 4.41 | -0.09 | -2.00% | 4.39 | 4.54 | 678933 | 30312 | 3.49% |
| 2026-04-14 | 4.54 | 4.50 | -0.01 | -0.22% | 4.43 | 4.64 | 684566 | 30738 | 3.52% |
| 2026-04-13 | 4.47 | 4.51 | 0.07 | 1.58% | 4.44 | 4.56 | 894751 | 40274 | 4.60% |
| 2026-04-10 | 4.52 | 4.44 | -0.04 | -0.89% | 4.43 | 4.55 | 601846 | 26977 | 3.09% |
| 2026-04-09 | 4.50 | 4.48 | -0.05 | -1.10% | 4.45 | 4.57 | 643311 | 28912 | 3.30% |
| 2026-04-08 | 4.50 | 4.53 | 0.08 | 1.80% | 4.43 | 4.55 | 910865 | 41092 | 4.68% |
| 2026-04-07 | 4.33 | 4.45 | 0.13 | 3.01% | 4.26 | 4.50 | 1074753 | 47414 | 5.52% |
| 2026-04-03 | 4.58 | 4.32 | -0.23 | -5.05% | 4.28 | 4.58 | 1001243 | 43511 | 5.14% |
| 2026-04-02 | 4.69 | 4.55 | -0.09 | -1.94% | 4.51 | 4.70 | 800715 | 36649 | 4.11% |
| 2026-04-01 | 4.67 | 4.64 | 0.09 | 1.98% | 4.50 | 4.69 | 1222751 | 56225 | 6.28% |
| 2026-03-31 | 4.95 | 4.55 | -0.35 | -7.14% | 4.50 | 4.95 | 2074254 | 96362 | 10.65% |
| 2026-03-30 | 4.85 | 4.90 | 0.05 | 1.03% | 4.80 | 5.02 | 1824131 | 89705 | 9.37% |
| 2026-03-27 | 4.74 | 4.85 | 0.05 | 1.04% | 4.63 | 4.95 | 1296754 | 62664 | 6.66% |
| 2026-03-26 | 4.99 | 4.80 | -0.21 | -4.19% | 4.75 | 5.00 | 1289892 | 62536 | 6.63% |
| 2026-03-25 | 4.96 | 5.01 | 0.14 | 2.87% | 4.85 | 5.21 | 1956399 | 98395 | 10.05% |
| 2026-03-24 | 4.84 | 4.87 | 0.12 | 2.53% | 4.72 | 4.92 | 1293322 | 62263 | 6.64% |
| 2026-03-23 | 4.99 | 4.75 | -0.33 | -6.50% | 4.68 | 5.07 | 1483436 | 71765 | 7.62% |
| 2026-03-20 | 5.31 | 5.08 | -0.21 | -3.97% | 5.04 | 5.34 | 1502868 | 77774 | 7.72% |
| 2026-03-19 | 5.61 | 5.29 | -0.32 | -5.70% | 5.24 | 5.66 | 1916150 | 102911 | 9.84% |
| 2026-03-18 | 5.72 | 5.61 | -0.15 | -2.60% | 5.42 | 5.78 | 2632101 | 146798 | 13.52% |
| 2026-03-17 | 6.24 | 5.76 | -0.40 | -6.49% | 5.72 | 6.39 | 3163668 | 190377 | 16.25% |
| 2026-03-16 | 6.26 | 6.16 | -0.10 | -1.60% | 6.10 | 6.79 | 3753849 | 240164 | 19.28% |
| 2026-03-13 | 6.82 | 6.26 | -0.70 | -10.06% | 6.26 | 6.91 | 3610443 | 233026 | 18.54% |
| 2026-03-12 | 6.70 | 6.96 | 0.39 | 5.94% | 6.51 | 7.17 | 4496709 | 308198 | 23.10% |
| 2026-03-11 | 6.15 | 6.57 | 0.60 | 10.05% | 6.06 | 6.57 | 3735226 | 238265 | 19.19% |
| 2026-03-10 | 5.21 | 5.97 | 0.54 | 9.94% | 5.20 | 5.97 | 4480126 | 257078 | 23.01% |
| 2026-03-09 | 5.52 | 5.43 | -0.09 | -1.63% | 5.18 | 5.95 | 4461482 | 244347 | 22.92% |
| 2026-03-06 | 4.85 | 5.52 | 0.50 | 9.96% | 4.71 | 5.52 | 4930479 | 259202 | 25.32% |
| 2026-03-05 | 5.66 | 5.02 | -0.27 | -5.10% | 4.90 | 5.66 | 5576996 | 291342 | 28.65% |
| 2026-03-04 | 4.82 | 5.29 | 0.48 | 9.98% | 4.45 | 5.29 | 3635397 | 179790 | 18.67% |
| 2026-03-03 | 4.81 | 4.81 | 0.44 | 10.07% | 4.61 | 4.81 | 4690400 | 224927 | 24.09% |
| 2026-03-02 | 4.37 | 4.37 | 0.40 | 10.08% | 4.37 | 4.37 | 703549 | 30745 | 3.61% |
| 2026-02-27 | 3.60 | 3.97 | 0.36 | 9.97% | 3.55 | 3.97 | 1759251 | 68150 | 9.04% |
| 2026-02-26 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.69 | 482680 | 17537 | 2.48% |
| 2026-02-25 | 3.53 | 3.64 | 0.12 | 3.41% | 3.53 | 3.72 | 831124 | 30173 | 4.27% |
| 2026-02-24 | 3.41 | 3.52 | 0.14 | 4.14% | 3.40 | 3.64 | 772519 | 27164 | 3.97% |
| 2026-02-13 | 3.43 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 419784 | 14320 | 2.16% |
| 2026-02-12 | 3.49 | 3.45 | -0.06 | -1.71% | 3.42 | 3.50 | 362634 | 12533 | 1.86% |
| 2026-02-11 | 3.46 | 3.51 | 0.05 | 1.45% | 3.43 | 3.52 | 425665 | 14865 | 2.19% |
| 2026-02-10 | 3.49 | 3.46 | -0.02 | -0.57% | 3.41 | 3.49 | 357947 | 12327 | 1.84% |
| 2026-02-09 | 3.53 | 3.48 | -0.03 | -0.85% | 3.47 | 3.55 | 489869 | 17139 | 2.52% |
| 2026-02-06 | 3.46 | 3.51 | 0.03 | 0.86% | 3.46 | 3.58 | 419075 | 14769 | 2.15% |
| 2026-02-05 | 3.55 | 3.48 | -0.10 | -2.79% | 3.47 | 3.60 | 573963 | 20211 | 2.95% |
| 2026-02-04 | 3.61 | 3.58 | 0.02 | 0.56% | 3.50 | 3.64 | 551249 | 19663 | 2.83% |
| 2026-02-03 | 3.55 | 3.56 | 0.02 | 0.56% | 3.49 | 3.58 | 501062 | 17732 | 2.57% |
| 2026-02-02 | 3.66 | 3.54 | -0.20 | -5.35% | 3.53 | 3.68 | 884859 | 31865 | 4.54% |
| 2026-01-30 | 3.74 | 3.74 | -0.02 | -0.53% | 3.68 | 3.87 | 1172302 | 44164 | 6.02% |
| 2026-01-29 | 3.84 | 3.76 | -0.08 | -2.08% | 3.74 | 3.95 | 1369782 | 52261 | 7.04% |
| 2026-01-28 | 3.61 | 3.84 | 0.21 | 5.79% | 3.59 | 3.93 | 1274004 | 47972 | 6.54% |
| 2026-01-27 | 3.76 | 3.63 | -0.16 | -4.22% | 3.58 | 3.76 | 1021874 | 37274 | 5.25% |