当前时间：2026-05-06 14:35:10 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 | 4.89 | 4.88 | -0.02 | -0.41% | 4.85 | 4.91 | 64069 | 3124 | 0.54% |
| 2026-04-29 | 4.81 | 4.90 | 0.09 | 1.87% | 4.80 | 4.94 | 81154 | 3969 | 0.68% |
| 2026-04-28 | 4.76 | 4.81 | 0.04 | 0.84% | 4.75 | 4.82 | 56803 | 2717 | 0.48% |
| 2026-04-27 | 4.75 | 4.77 | 0.02 | 0.42% | 4.68 | 4.78 | 56841 | 2685 | 0.48% |
| 2026-04-24 | 4.78 | 4.75 | -0.05 | -1.04% | 4.71 | 4.80 | 68130 | 3231 | 0.57% |
| 2026-04-23 | 4.86 | 4.80 | -0.05 | -1.03% | 4.78 | 4.86 | 77672 | 3732 | 0.65% |
| 2026-04-22 | 4.86 | 4.85 | -0.02 | -0.41% | 4.84 | 4.89 | 44945 | 2183 | 0.38% |
| 2026-04-21 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 48503 | 2367 | 0.41% |
| 2026-04-20 | 4.89 | 4.91 | -0.01 | -0.20% | 4.88 | 4.93 | 53334 | 2614 | 0.45% |
| 2026-04-17 | 4.93 | 4.92 | -0.02 | -0.40% | 4.90 | 4.96 | 56746 | 2792 | 0.48% |
| 2026-04-16 | 4.90 | 4.94 | 0.03 | 0.61% | 4.89 | 4.96 | 61081 | 3007 | 0.51% |
| 2026-04-15 | 4.91 | 4.91 | 0.00 | 0.00% | 4.87 | 4.94 | 53528 | 2622 | 0.45% |
| 2026-04-14 | 4.94 | 4.91 | -0.03 | -0.61% | 4.87 | 4.95 | 70070 | 3431 | 0.59% |
| 2026-04-13 | 5.02 | 4.94 | -0.07 | -1.40% | 4.87 | 5.02 | 104416 | 5128 | 0.88% |
| 2026-04-10 | 5.15 | 5.01 | -0.14 | -2.72% | 4.99 | 5.19 | 153974 | 7789 | 1.30% |
| 2026-04-09 | 5.25 | 5.15 | -0.10 | -1.90% | 5.13 | 5.26 | 66500 | 3451 | 0.56% |
| 2026-04-08 | 5.20 | 5.25 | 0.09 | 1.74% | 5.16 | 5.27 | 56564 | 2960 | 0.48% |
| 2026-04-07 | 5.12 | 5.16 | 0.06 | 1.18% | 5.06 | 5.18 | 55576 | 2855 | 0.47% |
| 2026-04-03 | 5.25 | 5.10 | -0.13 | -2.49% | 5.08 | 5.25 | 65529 | 3359 | 0.55% |
| 2026-04-02 | 5.23 | 5.23 | 0.00 | 0.00% | 5.19 | 5.27 | 49800 | 2606 | 0.42% |
| 2026-04-01 | 5.22 | 5.23 | 0.04 | 0.77% | 5.19 | 5.29 | 54335 | 2842 | 0.46% |
| 2026-03-31 | 5.19 | 5.19 | -0.01 | -0.19% | 5.15 | 5.28 | 72390 | 3783 | 0.61% |
| 2026-03-30 | 5.16 | 5.20 | 0.00 | 0.00% | 5.09 | 5.21 | 52146 | 2695 | 0.44% |
| 2026-03-27 | 5.16 | 5.20 | -0.01 | -0.19% | 5.13 | 5.23 | 65844 | 3412 | 0.55% |
| 2026-03-26 | 5.21 | 5.21 | 0.02 | 0.39% | 5.17 | 5.28 | 85488 | 4465 | 0.72% |
| 2026-03-25 | 5.08 | 5.19 | 0.15 | 2.98% | 5.02 | 5.20 | 93426 | 4802 | 0.79% |
| 2026-03-24 | 4.90 | 5.04 | 0.18 | 3.70% | 4.88 | 5.05 | 103114 | 5126 | 0.87% |
| 2026-03-23 | 5.01 | 4.86 | -0.24 | -4.71% | 4.80 | 5.05 | 115433 | 5692 | 0.97% |
| 2026-03-20 | 5.18 | 5.10 | -0.05 | -0.97% | 5.08 | 5.22 | 74840 | 3858 | 0.63% |
| 2026-03-19 | 5.25 | 5.15 | -0.13 | -2.46% | 5.14 | 5.29 | 90181 | 4693 | 0.76% |
| 2026-03-18 | 5.30 | 5.28 | -0.04 | -0.75% | 5.22 | 5.32 | 90488 | 4764 | 0.76% |
| 2026-03-17 | 5.38 | 5.32 | -0.05 | -0.93% | 5.31 | 5.41 | 75851 | 4064 | 0.64% |
| 2026-03-16 | 5.37 | 5.37 | 0.00 | 0.00% | 5.35 | 5.41 | 66938 | 3597 | 0.56% |
| 2026-03-13 | 5.39 | 5.37 | -0.05 | -0.92% | 5.37 | 5.45 | 91930 | 4973 | 0.77% |
| 2026-03-12 | 5.36 | 5.42 | 0.04 | 0.74% | 5.36 | 5.45 | 98090 | 5308 | 0.83% |
| 2026-03-11 | 5.38 | 5.38 | -0.01 | -0.19% | 5.32 | 5.39 | 113761 | 6084 | 0.96% |
| 2026-03-10 | 5.39 | 5.39 | 0.02 | 0.37% | 5.36 | 5.42 | 88676 | 4778 | 0.75% |
| 2026-03-09 | 5.44 | 5.37 | -0.08 | -1.47% | 5.36 | 5.51 | 141607 | 7648 | 1.19% |
| 2026-03-06 | 5.28 | 5.45 | 0.14 | 2.64% | 5.27 | 5.46 | 191768 | 10332 | 1.62% |
| 2026-03-05 | 5.33 | 5.31 | -0.04 | -0.75% | 5.25 | 5.38 | 199262 | 10588 | 1.68% |
| 2026-03-04 | 5.54 | 5.35 | -0.39 | -6.79% | 5.22 | 5.55 | 342594 | 18241 | 2.89% |
| 2026-03-03 | 5.51 | 5.74 | 0.22 | 3.99% | 5.51 | 5.78 | 527737 | 29945 | 4.45% |
| 2026-03-02 | 5.51 | 5.52 | 0.00 | 0.00% | 5.42 | 5.55 | 165874 | 9120 | 1.40% |
| 2026-02-27 | 5.47 | 5.52 | 0.05 | 0.91% | 5.46 | 5.53 | 124368 | 6837 | 1.05% |
| 2026-02-26 | 5.45 | 5.47 | 0.01 | 0.18% | 5.43 | 5.52 | 94457 | 5158 | 0.80% |
| 2026-02-25 | 5.42 | 5.46 | 0.04 | 0.74% | 5.41 | 5.51 | 138028 | 7561 | 1.16% |
| 2026-02-24 | 5.43 | 5.42 | 0.01 | 0.18% | 5.39 | 5.45 | 101839 | 5512 | 0.86% |
| 2026-02-13 | 5.40 | 5.41 | 0.00 | 0.00% | 5.35 | 5.44 | 92403 | 4973 | 0.78% |
| 2026-02-12 | 5.48 | 5.41 | -0.07 | -1.28% | 5.40 | 5.49 | 99227 | 5390 | 0.84% |
| 2026-02-11 | 5.45 | 5.48 | 0.02 | 0.37% | 5.44 | 5.53 | 130775 | 7180 | 1.10% |
| 2026-02-10 | 5.49 | 5.46 | -0.02 | -0.36% | 5.44 | 5.56 | 99984 | 5478 | 0.84% |
| 2026-02-09 | 5.46 | 5.48 | 0.04 | 0.74% | 5.44 | 5.50 | 92844 | 5082 | 0.78% |
| 2026-02-06 | 5.44 | 5.44 | 0.00 | 0.00% | 5.38 | 5.47 | 93279 | 5071 | 0.79% |
| 2026-02-05 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.47 | 71331 | 3875 | 0.60% |
| 2026-02-04 | 5.34 | 5.44 | 0.09 | 1.68% | 5.32 | 5.44 | 122064 | 6601 | 1.03% |
| 2026-02-03 | 5.35 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 113391 | 6056 | 0.96% |
| 2026-02-02 | 5.48 | 5.35 | -0.13 | -2.37% | 5.34 | 5.50 | 161364 | 8752 | 1.36% |
| 2026-01-30 | 5.53 | 5.48 | -0.05 | -0.90% | 5.40 | 5.57 | 144551 | 7909 | 1.22% |
| 2026-01-29 | 5.55 | 5.53 | -0.02 | -0.36% | 5.51 | 5.62 | 151290 | 8404 | 1.27% |
| 2026-01-28 | 5.56 | 5.55 | 0.01 | 0.18% | 5.50 | 5.65 | 167669 | 9335 | 1.41% |
| 2026-01-27 | 5.57 | 5.54 | -0.04 | -0.72% | 5.46 | 5.60 | 162021 | 8950 | 1.37% |
| 2026-01-26 | 5.60 | 5.58 | -0.02 | -0.36% | 5.53 | 5.62 | 177101 | 9868 | 1.49% |