当前时间：2026-05-08 14:23:42 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.89 | 4.89 | -0.02 | -0.41% | 4.85 | 4.93 | 66350 | 3236 | 0.47% |
| 2026-05-06 | 4.85 | 4.91 | 0.08 | 1.66% | 4.83 | 4.92 | 89676 | 4378 | 0.64% |
| 2026-04-30 | 4.84 | 4.83 | -0.02 | -0.41% | 4.79 | 4.86 | 83722 | 4040 | 0.59% |
| 2026-04-29 | 4.73 | 4.85 | 0.10 | 2.11% | 4.72 | 4.87 | 73815 | 3568 | 0.52% |
| 2026-04-28 | 4.89 | 4.75 | -0.15 | -3.06% | 4.72 | 4.91 | 111405 | 5336 | 0.79% |
| 2026-04-27 | 4.91 | 4.90 | -0.12 | -2.39% | 4.82 | 4.95 | 118329 | 5767 | 0.84% |
| 2026-04-24 | 5.07 | 5.02 | -0.06 | -1.18% | 4.95 | 5.09 | 124423 | 6244 | 0.88% |
| 2026-04-23 | 4.95 | 5.08 | 0.12 | 2.42% | 4.95 | 5.21 | 258658 | 13179 | 1.84% |
| 2026-04-22 | 4.79 | 4.96 | 0.14 | 2.90% | 4.79 | 5.05 | 155229 | 7654 | 1.10% |
| 2026-04-21 | 4.83 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 58430 | 2810 | 0.42% |
| 2026-04-20 | 4.85 | 4.84 | -0.04 | -0.82% | 4.79 | 4.85 | 78156 | 3770 | 0.56% |
| 2026-04-17 | 4.87 | 4.88 | 0.01 | 0.21% | 4.82 | 4.89 | 62594 | 3041 | 0.44% |
| 2026-04-16 | 4.85 | 4.87 | 0.03 | 0.62% | 4.79 | 4.87 | 72603 | 3507 | 0.52% |
| 2026-04-15 | 4.94 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 88716 | 4334 | 0.63% |
| 2026-04-14 | 4.88 | 4.94 | 0.08 | 1.65% | 4.86 | 4.95 | 105863 | 5199 | 0.75% |
| 2026-04-13 | 4.85 | 4.86 | -0.02 | -0.41% | 4.84 | 4.91 | 57470 | 2796 | 0.41% |
| 2026-04-10 | 4.85 | 4.88 | 0.06 | 1.24% | 4.83 | 4.90 | 66370 | 3238 | 0.47% |
| 2026-04-09 | 4.89 | 4.82 | -0.09 | -1.83% | 4.77 | 4.89 | 91074 | 4387 | 0.65% |
| 2026-04-08 | 4.86 | 4.91 | 0.12 | 2.51% | 4.85 | 4.92 | 105541 | 5155 | 0.75% |
| 2026-04-07 | 4.76 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 68357 | 3270 | 0.49% |
| 2026-04-03 | 4.96 | 4.80 | -0.19 | -3.81% | 4.80 | 5.00 | 125666 | 6099 | 0.89% |
| 2026-04-02 | 5.15 | 4.99 | -0.21 | -4.04% | 4.95 | 5.18 | 234426 | 11806 | 1.67% |
| 2026-04-01 | 5.22 | 5.20 | 0.03 | 0.58% | 5.13 | 5.25 | 123748 | 6414 | 0.88% |
| 2026-03-31 | 5.36 | 5.17 | -0.19 | -3.54% | 5.16 | 5.41 | 221767 | 11646 | 1.58% |
| 2026-03-30 | 5.45 | 5.36 | -0.14 | -2.55% | 5.29 | 5.47 | 181226 | 9729 | 1.29% |
| 2026-03-27 | 5.43 | 5.50 | 0.00 | 0.00% | 5.35 | 5.58 | 237008 | 12913 | 1.68% |
| 2026-03-26 | 5.47 | 5.50 | 0.00 | 0.00% | 5.41 | 5.62 | 277541 | 15287 | 1.97% |
| 2026-03-25 | 5.42 | 5.50 | 0.03 | 0.55% | 5.37 | 5.55 | 300301 | 16456 | 2.13% |
| 2026-03-24 | 5.34 | 5.47 | 0.27 | 5.19% | 5.20 | 5.49 | 446318 | 23882 | 3.17% |
| 2026-03-23 | 5.51 | 5.20 | -0.50 | -8.77% | 5.20 | 5.70 | 719133 | 39430 | 5.11% |
| 2026-03-20 | 5.18 | 5.70 | 0.52 | 10.04% | 5.06 | 5.70 | 765006 | 42513 | 5.44% |
| 2026-03-19 | 5.10 | 5.18 | 0.03 | 0.58% | 5.06 | 5.50 | 160506 | 8359 | 1.14% |
| 2026-03-18 | 5.23 | 5.15 | -0.04 | -0.77% | 5.09 | 5.23 | 97640 | 5009 | 0.69% |
| 2026-03-17 | 5.22 | 5.19 | -0.02 | -0.38% | 5.18 | 5.31 | 79034 | 4153 | 0.56% |
| 2026-03-16 | 5.15 | 5.21 | 0.03 | 0.58% | 5.15 | 5.23 | 60239 | 3130 | 0.43% |
| 2026-03-13 | 5.22 | 5.18 | -0.03 | -0.58% | 5.16 | 5.27 | 68072 | 3552 | 0.48% |
| 2026-03-12 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.26 | 56903 | 2970 | 0.40% |
| 2026-03-11 | 5.22 | 5.22 | -0.03 | -0.57% | 5.19 | 5.25 | 48516 | 2530 | 0.34% |
| 2026-03-10 | 5.18 | 5.25 | 0.09 | 1.74% | 5.18 | 5.25 | 68737 | 3588 | 0.49% |
| 2026-03-09 | 5.17 | 5.16 | -0.06 | -1.15% | 5.10 | 5.19 | 84136 | 4325 | 0.60% |
| 2026-03-06 | 5.16 | 5.22 | 0.05 | 0.97% | 5.12 | 5.23 | 54732 | 2841 | 0.39% |
| 2026-03-05 | 5.19 | 5.17 | 0.05 | 0.98% | 5.10 | 5.22 | 72024 | 3733 | 0.51% |
| 2026-03-04 | 5.16 | 5.12 | -0.09 | -1.73% | 5.09 | 5.26 | 98417 | 5072 | 0.70% |
| 2026-03-03 | 5.34 | 5.21 | -0.15 | -2.80% | 5.21 | 5.40 | 106998 | 5663 | 0.76% |
| 2026-03-02 | 5.42 | 5.36 | -0.17 | -3.07% | 5.33 | 5.48 | 128886 | 6947 | 0.92% |
| 2026-02-27 | 5.54 | 5.53 | 0.01 | 0.18% | 5.48 | 5.55 | 91778 | 5054 | 0.65% |
| 2026-02-26 | 5.60 | 5.52 | -0.09 | -1.60% | 5.50 | 5.60 | 112479 | 6225 | 0.80% |
| 2026-02-25 | 5.44 | 5.61 | 0.19 | 3.51% | 5.42 | 5.77 | 237751 | 13345 | 1.69% |
| 2026-02-24 | 5.47 | 5.42 | -0.02 | -0.37% | 5.40 | 5.48 | 72864 | 3955 | 0.52% |
| 2026-02-13 | 5.55 | 5.44 | -0.12 | -2.16% | 5.44 | 5.56 | 96895 | 5318 | 0.69% |
| 2026-02-12 | 5.50 | 5.56 | 0.06 | 1.09% | 5.50 | 5.60 | 135946 | 7559 | 0.97% |
| 2026-02-11 | 5.54 | 5.50 | -0.03 | -0.54% | 5.49 | 5.54 | 61256 | 3375 | 0.44% |
| 2026-02-10 | 5.52 | 5.53 | 0.01 | 0.18% | 5.48 | 5.54 | 66634 | 3676 | 0.47% |
| 2026-02-09 | 5.50 | 5.52 | 0.05 | 0.91% | 5.50 | 5.55 | 83204 | 4595 | 0.59% |
| 2026-02-06 | 5.45 | 5.47 | 0.01 | 0.18% | 5.43 | 5.50 | 85860 | 4699 | 0.61% |
| 2026-02-05 | 5.45 | 5.46 | -0.02 | -0.36% | 5.43 | 5.51 | 79986 | 4377 | 0.57% |
| 2026-02-04 | 5.39 | 5.48 | 0.05 | 0.92% | 5.39 | 5.49 | 97875 | 5334 | 0.70% |
| 2026-02-03 | 5.40 | 5.43 | 0.07 | 1.31% | 5.37 | 5.43 | 78404 | 4237 | 0.56% |
| 2026-02-02 | 5.47 | 5.36 | -0.11 | -2.01% | 5.35 | 5.49 | 102412 | 5542 | 0.73% |
| 2026-01-30 | 5.54 | 5.47 | -0.08 | -1.44% | 5.44 | 5.56 | 116009 | 6368 | 0.82% |
| 2026-01-29 | 5.50 | 5.55 | 0.05 | 0.91% | 5.42 | 5.60 | 145886 | 8091 | 1.04% |
| 2026-01-28 | 5.52 | 5.50 | -0.02 | -0.36% | 5.48 | 5.58 | 90436 | 4988 | 0.64% |