当前时间：2026-05-08 03:21:18 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 | 4.82 | 4.99 | 0.30 | 6.40% | 4.75 | 5.08 | 9712424 | 478949 | 16.08% |
| 2026-05-06 | 4.24 | 4.69 | 0.43 | 10.09% | 4.24 | 4.69 | 5905124 | 268765 | 9.78% |
| 2026-04-30 | 4.50 | 4.26 | -0.30 | -6.58% | 4.25 | 4.54 | 5295270 | 229422 | 8.77% |
| 2026-04-29 | 4.60 | 4.56 | -0.17 | -3.59% | 4.53 | 4.78 | 5751216 | 266547 | 9.52% |
| 2026-04-28 | 4.51 | 4.73 | 0.08 | 1.72% | 4.43 | 4.85 | 7459502 | 346306 | 12.35% |
| 2026-04-27 | 4.38 | 4.65 | 0.17 | 3.79% | 4.25 | 4.75 | 7512693 | 343827 | 12.44% |
| 2026-04-24 | 4.53 | 4.48 | 0.00 | 0.00% | 4.46 | 4.75 | 10490166 | 483433 | 17.37% |
| 2026-04-23 | 4.12 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 8622034 | 371100 | 14.28% |
| 2026-04-22 | 4.10 | 4.07 | -0.10 | -2.40% | 4.05 | 4.14 | 3504896 | 142830 | 5.80% |
| 2026-04-21 | 4.10 | 4.17 | 0.07 | 1.71% | 3.96 | 4.23 | 5705896 | 234253 | 9.45% |
| 2026-04-20 | 4.05 | 4.10 | 0.04 | 0.99% | 4.01 | 4.10 | 2414399 | 98152 | 4.00% |
| 2026-04-17 | 4.05 | 4.06 | 0.00 | 0.00% | 4.03 | 4.13 | 2268394 | 92357 | 3.76% |
| 2026-04-16 | 4.01 | 4.06 | 0.05 | 1.25% | 3.97 | 4.08 | 2369906 | 95962 | 3.92% |
| 2026-04-15 | 4.08 | 4.01 | -0.07 | -1.72% | 3.98 | 4.09 | 2353130 | 94617 | 3.90% |
| 2026-04-14 | 4.06 | 4.08 | 0.03 | 0.74% | 4.02 | 4.17 | 3158034 | 128827 | 5.23% |
| 2026-04-13 | 3.92 | 4.05 | 0.08 | 2.02% | 3.90 | 4.06 | 2979397 | 119343 | 4.93% |
| 2026-04-10 | 4.05 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 2357759 | 94101 | 3.90% |
| 2026-04-09 | 4.07 | 4.02 | -0.08 | -1.95% | 3.97 | 4.07 | 2859241 | 114569 | 4.74% |
| 2026-04-08 | 4.06 | 4.10 | 0.06 | 1.49% | 4.01 | 4.12 | 4650024 | 189209 | 7.70% |
| 2026-04-07 | 3.80 | 4.04 | 0.23 | 6.04% | 3.80 | 4.17 | 5764020 | 231817 | 9.55% |
| 2026-04-03 | 4.02 | 3.81 | -0.22 | -5.46% | 3.78 | 4.03 | 4146543 | 159633 | 6.87% |
| 2026-04-02 | 4.23 | 4.03 | -0.23 | -5.40% | 4.00 | 4.26 | 5653445 | 231555 | 9.36% |
| 2026-04-01 | 4.36 | 4.26 | -0.02 | -0.47% | 4.16 | 4.40 | 5363466 | 229496 | 9.04% |
| 2026-03-31 | 4.54 | 4.28 | -0.32 | -6.96% | 4.27 | 4.61 | 6562676 | 291261 | 11.06% |
| 2026-03-30 | 4.88 | 4.60 | -0.33 | -6.69% | 4.46 | 5.04 | 7141742 | 332023 | 12.03% |
| 2026-03-27 | 5.11 | 4.93 | -0.38 | -7.16% | 4.86 | 5.18 | 8923035 | 444656 | 15.04% |
| 2026-03-26 | 5.40 | 5.31 | -0.09 | -1.67% | 5.01 | 5.73 | 14810259 | 792433 | 24.96% |
| 2026-03-25 | 4.98 | 5.40 | 0.49 | 9.98% | 4.91 | 5.40 | 7330697 | 381480 | 12.35% |
| 2026-03-24 | 4.52 | 4.91 | 0.45 | 10.09% | 4.33 | 4.91 | 11567282 | 547700 | 19.49% |
| 2026-03-23 | 4.31 | 4.46 | 0.01 | 0.22% | 4.16 | 4.65 | 7382936 | 330830 | 12.44% |
| 2026-03-20 | 4.49 | 4.45 | -0.12 | -2.63% | 4.31 | 4.74 | 7003204 | 316483 | 11.80% |
| 2026-03-19 | 4.26 | 4.57 | 0.17 | 3.86% | 4.25 | 4.70 | 8965424 | 404092 | 15.11% |
| 2026-03-18 | 4.46 | 4.40 | -0.15 | -3.30% | 4.29 | 4.68 | 8917030 | 395116 | 15.03% |
| 2026-03-17 | 4.13 | 4.55 | 0.41 | 9.90% | 3.95 | 4.55 | 11069167 | 487379 | 18.65% |
| 2026-03-16 | 4.40 | 4.14 | -0.28 | -6.33% | 4.06 | 4.42 | 7409004 | 310644 | 12.49% |
| 2026-03-13 | 4.61 | 4.42 | -0.01 | -0.23% | 4.30 | 4.75 | 12755597 | 574999 | 21.50% |
| 2026-03-12 | 4.23 | 4.43 | 0.40 | 9.93% | 4.15 | 4.43 | 7924298 | 347042 | 13.35% |
| 2026-03-11 | 3.66 | 4.03 | 0.37 | 10.11% | 3.57 | 4.03 | 5761454 | 221702 | 9.71% |
| 2026-03-10 | 3.42 | 3.66 | 0.21 | 6.09% | 3.42 | 3.80 | 6225933 | 227848 | 10.49% |
| 2026-03-09 | 3.42 | 3.45 | 0.04 | 1.17% | 3.40 | 3.50 | 2596830 | 89793 | 4.38% |
| 2026-03-06 | 3.32 | 3.41 | 0.07 | 2.10% | 3.30 | 3.44 | 2114860 | 71908 | 3.56% |
| 2026-03-05 | 3.26 | 3.34 | 0.10 | 3.09% | 3.26 | 3.36 | 2063384 | 68607 | 3.48% |
| 2026-03-04 | 3.19 | 3.24 | 0.02 | 0.62% | 3.18 | 3.28 | 1164062 | 37718 | 1.96% |
| 2026-03-03 | 3.27 | 3.22 | -0.06 | -1.83% | 3.20 | 3.32 | 1456805 | 47326 | 2.45% |
| 2026-03-02 | 3.27 | 3.28 | -0.03 | -0.91% | 3.24 | 3.32 | 1342841 | 43977 | 2.26% |
| 2026-02-27 | 3.22 | 3.31 | 0.09 | 2.80% | 3.21 | 3.32 | 2020950 | 66297 | 3.41% |
| 2026-02-26 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.23 | 843416 | 27063 | 1.42% |
| 2026-02-25 | 3.17 | 3.20 | 0.03 | 0.95% | 3.16 | 3.23 | 1063260 | 34044 | 1.79% |
| 2026-02-24 | 3.13 | 3.17 | 0.07 | 2.26% | 3.12 | 3.18 | 992753 | 31395 | 1.67% |
| 2026-02-13 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.16 | 897672 | 27961 | 1.51% |
| 2026-02-12 | 3.17 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 709766 | 22458 | 1.20% |
| 2026-02-11 | 3.12 | 3.14 | 0.02 | 0.64% | 3.11 | 3.21 | 1146628 | 36319 | 1.93% |
| 2026-02-10 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 505144 | 15761 | 0.85% |
| 2026-02-09 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.19 | 792516 | 25063 | 1.34% |
| 2026-02-06 | 3.09 | 3.14 | 0.04 | 1.29% | 3.07 | 3.18 | 899846 | 28164 | 1.52% |
| 2026-02-05 | 3.17 | 3.10 | -0.08 | -2.52% | 3.08 | 3.17 | 1042362 | 32411 | 1.76% |
| 2026-02-04 | 3.09 | 3.18 | 0.09 | 2.91% | 3.07 | 3.19 | 1260420 | 39554 | 2.12% |
| 2026-02-03 | 3.05 | 3.09 | 0.06 | 1.98% | 3.04 | 3.09 | 810823 | 24949 | 1.37% |
| 2026-02-02 | 3.09 | 3.03 | -0.06 | -1.94% | 3.02 | 3.12 | 1082568 | 33249 | 1.82% |
| 2026-01-30 | 3.16 | 3.09 | -0.07 | -2.22% | 3.06 | 3.16 | 1062683 | 32975 | 1.79% |
| 2026-01-29 | 3.16 | 3.16 | -0.02 | -0.63% | 3.14 | 3.18 | 799443 | 25245 | 1.35% |
| 2026-01-28 | 3.18 | 3.18 | -0.02 | -0.63% | 3.15 | 3.20 | 953913 | 30262 | 1.61% |