当前时间：2026-05-06 16:14:23 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 5.01 | 4.94 | -0.12 | -2.37% | 4.89 | 5.10 | 1169039 | 57976 | 7.98% |
| 2026-04-29 | 5.18 | 5.06 | -0.25 | -4.71% | 5.03 | 5.29 | 1569990 | 80741 | 10.71% |
| 2026-04-28 | 5.16 | 5.31 | 0.04 | 0.76% | 4.98 | 5.50 | 2132702 | 110473 | 14.55% |
| 2026-04-27 | 4.99 | 5.27 | 0.18 | 3.54% | 4.82 | 5.37 | 2007108 | 103386 | 13.69% |
| 2026-04-24 | 5.29 | 5.09 | -0.19 | -3.60% | 5.08 | 5.53 | 2717808 | 144774 | 18.54% |
| 2026-04-23 | 4.79 | 5.28 | 0.48 | 10.00% | 4.67 | 5.28 | 2442178 | 122201 | 16.66% |
| 2026-04-22 | 4.73 | 4.80 | 0.02 | 0.42% | 4.69 | 4.89 | 1507119 | 72561 | 10.28% |
| 2026-04-21 | 4.61 | 4.78 | 0.16 | 3.46% | 4.47 | 4.89 | 1845850 | 86373 | 12.59% |
| 2026-04-20 | 4.41 | 4.62 | 0.21 | 4.76% | 4.39 | 4.67 | 1524341 | 69425 | 10.40% |
| 2026-04-17 | 4.42 | 4.41 | 0.00 | 0.00% | 4.36 | 4.49 | 760788 | 33507 | 5.19% |
| 2026-04-16 | 4.42 | 4.41 | -0.02 | -0.45% | 4.37 | 4.50 | 704793 | 30993 | 4.81% |
| 2026-04-15 | 4.54 | 4.43 | -0.11 | -2.42% | 4.37 | 4.54 | 1005723 | 44668 | 6.86% |
| 2026-04-14 | 4.60 | 4.54 | -0.06 | -1.30% | 4.49 | 4.75 | 1446270 | 66357 | 9.87% |
| 2026-04-13 | 4.38 | 4.60 | 0.24 | 5.50% | 4.36 | 4.62 | 1815547 | 81977 | 12.39% |
| 2026-04-10 | 4.41 | 4.36 | -0.04 | -0.91% | 4.35 | 4.47 | 987301 | 43336 | 6.74% |
| 2026-04-09 | 4.56 | 4.40 | -0.17 | -3.72% | 4.37 | 4.56 | 1417893 | 62773 | 9.67% |
| 2026-04-08 | 4.65 | 4.57 | -0.11 | -2.35% | 4.54 | 4.69 | 1747500 | 80232 | 11.92% |
| 2026-04-07 | 4.47 | 4.68 | 0.05 | 1.08% | 4.39 | 4.79 | 1910090 | 87548 | 13.03% |
| 2026-04-03 | 4.97 | 4.63 | -0.51 | -9.92% | 4.63 | 4.97 | 1854028 | 87473 | 12.65% |
| 2026-04-02 | 5.28 | 5.14 | -0.57 | -9.98% | 5.14 | 5.68 | 3016450 | 158558 | 20.58% |
| 2026-04-01 | 5.89 | 5.71 | -0.63 | -9.94% | 5.71 | 5.98 | 1785981 | 102995 | 12.19% |
| 2026-03-31 | 5.69 | 6.34 | 0.02 | 0.32% | 5.69 | 6.63 | 3836436 | 237564 | 26.17% |
| 2026-03-30 | 6.99 | 6.32 | -0.28 | -4.24% | 6.18 | 7.26 | 4665026 | 320797 | 31.83% |
| 2026-03-27 | 6.60 | 6.60 | 0.60 | 10.00% | 6.60 | 6.60 | 424981 | 28048 | 2.90% |
| 2026-03-26 | 5.31 | 6.00 | 0.55 | 10.09% | 5.20 | 6.00 | 1995784 | 111851 | 13.62% |
| 2026-03-25 | 5.02 | 5.45 | 0.28 | 5.42% | 4.99 | 5.65 | 2363472 | 127111 | 16.13% |
| 2026-03-24 | 4.92 | 5.17 | 0.09 | 1.77% | 4.75 | 5.32 | 2230342 | 112223 | 15.22% |
| 2026-03-23 | 4.59 | 5.08 | 0.20 | 4.10% | 4.53 | 5.36 | 2641726 | 129107 | 18.02% |
| 2026-03-20 | 4.40 | 4.88 | 0.44 | 9.91% | 4.36 | 4.88 | 2320308 | 111152 | 15.83% |
| 2026-03-19 | 4.33 | 4.44 | 0.09 | 2.07% | 4.30 | 4.51 | 592970 | 26237 | 4.05% |
| 2026-03-18 | 4.29 | 4.35 | 0.05 | 1.16% | 4.27 | 4.40 | 360946 | 15655 | 2.46% |
| 2026-03-17 | 4.24 | 4.30 | 0.06 | 1.42% | 4.20 | 4.35 | 406092 | 17411 | 2.77% |
| 2026-03-16 | 4.33 | 4.24 | -0.11 | -2.53% | 4.21 | 4.38 | 490726 | 20907 | 3.35% |
| 2026-03-13 | 4.55 | 4.35 | -0.21 | -4.61% | 4.33 | 4.55 | 747816 | 32845 | 5.10% |
| 2026-03-12 | 4.37 | 4.56 | 0.16 | 3.64% | 4.36 | 4.57 | 999355 | 44952 | 6.82% |
| 2026-03-11 | 4.33 | 4.40 | 0.07 | 1.62% | 4.23 | 4.40 | 604912 | 26245 | 4.13% |
| 2026-03-10 | 4.28 | 4.33 | 0.02 | 0.46% | 4.25 | 4.42 | 565381 | 24525 | 3.86% |
| 2026-03-09 | 4.26 | 4.31 | 0.03 | 0.70% | 4.23 | 4.35 | 497699 | 21431 | 3.40% |
| 2026-03-06 | 4.17 | 4.28 | 0.08 | 1.90% | 4.17 | 4.33 | 497953 | 21280 | 3.40% |
| 2026-03-05 | 4.20 | 4.20 | 0.05 | 1.20% | 4.15 | 4.27 | 504643 | 21248 | 3.44% |
| 2026-03-04 | 4.07 | 4.15 | 0.03 | 0.73% | 4.06 | 4.17 | 346019 | 14276 | 2.36% |
| 2026-03-03 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.22 | 391687 | 16264 | 2.67% |
| 2026-03-02 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.22 | 448979 | 18711 | 3.06% |
| 2026-02-27 | 4.06 | 4.18 | 0.12 | 2.96% | 4.04 | 4.18 | 449428 | 18585 | 3.07% |
| 2026-02-26 | 4.00 | 4.06 | 0.06 | 1.50% | 3.99 | 4.08 | 299017 | 12122 | 2.04% |
| 2026-02-25 | 3.96 | 4.00 | 0.04 | 1.01% | 3.95 | 4.01 | 234509 | 9359 | 1.60% |
| 2026-02-24 | 3.88 | 3.96 | 0.10 | 2.59% | 3.88 | 3.97 | 241797 | 9532 | 1.65% |
| 2026-02-13 | 3.93 | 3.86 | -0.08 | -2.03% | 3.85 | 3.94 | 189525 | 7364 | 1.29% |
| 2026-02-12 | 3.97 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 157987 | 6248 | 1.08% |
| 2026-02-11 | 3.93 | 3.95 | 0.02 | 0.51% | 3.93 | 3.97 | 114058 | 4506 | 0.78% |
| 2026-02-10 | 3.97 | 3.93 | -0.03 | -0.76% | 3.93 | 3.97 | 119724 | 4722 | 0.82% |
| 2026-02-09 | 3.96 | 3.96 | 0.02 | 0.51% | 3.94 | 3.99 | 156654 | 6212 | 1.07% |
| 2026-02-06 | 3.91 | 3.94 | 0.03 | 0.77% | 3.89 | 3.95 | 128529 | 5057 | 0.88% |
| 2026-02-05 | 3.97 | 3.91 | -0.06 | -1.51% | 3.90 | 3.97 | 153133 | 6010 | 1.04% |
| 2026-02-04 | 3.89 | 3.97 | 0.08 | 2.06% | 3.88 | 3.97 | 242840 | 9564 | 1.66% |
| 2026-02-03 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.95 | 168651 | 6555 | 1.15% |
| 2026-02-02 | 3.87 | 3.89 | 0.01 | 0.26% | 3.85 | 3.98 | 291039 | 11429 | 1.99% |
| 2026-01-30 | 3.87 | 3.88 | 0.00 | 0.00% | 3.84 | 3.91 | 197484 | 7652 | 1.35% |
| 2026-01-29 | 3.87 | 3.88 | -0.02 | -0.51% | 3.85 | 3.89 | 161323 | 6244 | 1.10% |
| 2026-01-28 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 3.90 | 148350 | 5759 | 1.01% |
| 2026-01-27 | 3.95 | 3.89 | -0.06 | -1.52% | 3.86 | 3.95 | 167804 | 6519 | 1.14% |
| 2026-01-26 | 3.95 | 3.95 | 0.00 | 0.00% | 3.91 | 3.96 | 194176 | 7652 | 1.32% |