当前时间：2026-05-08 09:26:17 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 | 4.62 | 4.90 | 0.22 | 4.70% | 4.60 | 5.14 | 5329414 | 259697 | 11.39% |
| 2026-05-06 | 4.58 | 4.68 | 0.20 | 4.46% | 4.35 | 4.70 | 3366070 | 153001 | 7.19% |
| 2026-04-30 | 4.56 | 4.48 | -0.09 | -1.97% | 4.42 | 4.62 | 2131944 | 96299 | 4.56% |
| 2026-04-29 | 4.38 | 4.57 | 0.30 | 7.03% | 4.38 | 4.63 | 2928694 | 132269 | 6.26% |
| 2026-04-28 | 4.28 | 4.27 | -0.06 | -1.39% | 4.18 | 4.37 | 1687159 | 71781 | 3.60% |
| 2026-04-27 | 4.46 | 4.33 | -0.09 | -2.04% | 4.31 | 4.49 | 1419559 | 62088 | 3.03% |
| 2026-04-24 | 4.47 | 4.42 | -0.09 | -2.00% | 4.36 | 4.53 | 1312813 | 58181 | 2.80% |
| 2026-04-23 | 4.45 | 4.51 | 0.00 | 0.00% | 4.38 | 4.52 | 1811382 | 80806 | 3.87% |
| 2026-04-22 | 4.47 | 4.51 | -0.03 | -0.66% | 4.41 | 4.60 | 2086873 | 93512 | 4.46% |
| 2026-04-21 | 4.38 | 4.54 | 0.14 | 3.18% | 4.36 | 4.59 | 2783782 | 124655 | 5.95% |
| 2026-04-20 | 4.32 | 4.40 | 0.08 | 1.85% | 4.28 | 4.42 | 1842293 | 80194 | 3.94% |
| 2026-04-17 | 4.37 | 4.32 | -0.05 | -1.14% | 4.25 | 4.37 | 1899582 | 81710 | 4.06% |
| 2026-04-16 | 4.49 | 4.37 | -0.15 | -3.32% | 4.35 | 4.53 | 2025465 | 89114 | 4.33% |
| 2026-04-15 | 4.54 | 4.52 | -0.06 | -1.31% | 4.48 | 4.64 | 1963137 | 89172 | 4.19% |
| 2026-04-14 | 4.62 | 4.58 | -0.05 | -1.08% | 4.52 | 4.74 | 2805893 | 128828 | 6.00% |
| 2026-04-13 | 4.87 | 4.63 | -0.15 | -3.14% | 4.49 | 4.92 | 3313446 | 152051 | 7.08% |
| 2026-04-10 | 4.97 | 4.78 | -0.20 | -4.02% | 4.76 | 4.99 | 2675627 | 129047 | 5.72% |
| 2026-04-09 | 5.19 | 4.98 | -0.13 | -2.54% | 4.83 | 5.23 | 3095603 | 154396 | 6.61% |
| 2026-04-08 | 4.71 | 5.11 | -0.12 | -2.29% | 4.71 | 5.31 | 4771020 | 244292 | 10.19% |
| 2026-04-07 | 5.22 | 5.23 | 0.14 | 2.75% | 5.10 | 5.36 | 3770445 | 197096 | 8.06% |
| 2026-04-03 | 4.90 | 5.09 | 0.29 | 6.04% | 4.90 | 5.28 | 5559539 | 283499 | 11.88% |
| 2026-04-02 | 4.40 | 4.80 | 0.29 | 6.43% | 4.40 | 4.96 | 6040988 | 291800 | 12.91% |
| 2026-04-01 | 4.32 | 4.51 | 0.21 | 4.88% | 4.32 | 4.66 | 3473154 | 157786 | 7.42% |
| 2026-03-31 | 4.49 | 4.30 | -0.16 | -3.59% | 4.24 | 4.54 | 2280853 | 99335 | 4.87% |
| 2026-03-30 | 4.45 | 4.46 | 0.01 | 0.22% | 4.23 | 4.51 | 3017486 | 132149 | 6.45% |
| 2026-03-27 | 4.45 | 4.45 | 0.01 | 0.23% | 4.39 | 4.56 | 2726190 | 121779 | 5.82% |
| 2026-03-26 | 4.58 | 4.44 | -0.20 | -4.31% | 4.41 | 4.63 | 3115832 | 139608 | 6.66% |
| 2026-03-25 | 4.88 | 4.64 | -0.19 | -3.93% | 4.55 | 4.94 | 5557594 | 264307 | 11.87% |
| 2026-03-24 | 4.46 | 4.83 | 0.44 | 10.02% | 4.41 | 4.83 | 3412762 | 158808 | 7.29% |
| 2026-03-23 | 4.53 | 4.39 | -0.13 | -2.88% | 4.32 | 4.69 | 3096373 | 139181 | 6.62% |
| 2026-03-20 | 4.64 | 4.52 | -0.16 | -3.42% | 4.52 | 4.74 | 2870441 | 132309 | 6.13% |
| 2026-03-19 | 5.02 | 4.68 | -0.32 | -6.40% | 4.63 | 5.09 | 4661843 | 221360 | 9.96% |
| 2026-03-18 | 4.90 | 5.00 | 0.07 | 1.42% | 4.62 | 5.10 | 5011088 | 247913 | 10.71% |
| 2026-03-17 | 4.80 | 4.93 | 0.12 | 2.49% | 4.70 | 5.14 | 6240803 | 310033 | 13.33% |
| 2026-03-16 | 4.36 | 4.81 | 0.44 | 10.07% | 4.33 | 4.81 | 5530759 | 257256 | 11.82% |
| 2026-03-13 | 4.43 | 4.37 | -0.17 | -3.74% | 4.34 | 4.52 | 3030228 | 133326 | 6.47% |
| 2026-03-12 | 4.34 | 4.54 | 0.20 | 4.61% | 4.22 | 4.60 | 5001341 | 220892 | 10.69% |
| 2026-03-11 | 4.24 | 4.34 | 0.01 | 0.23% | 4.14 | 4.38 | 3753761 | 159220 | 8.02% |
| 2026-03-10 | 4.21 | 4.33 | 0.01 | 0.23% | 4.11 | 4.59 | 5306787 | 232054 | 11.34% |
| 2026-03-09 | 4.85 | 4.32 | -0.31 | -6.70% | 4.28 | 4.98 | 7081865 | 324042 | 15.13% |
| 2026-03-06 | 4.63 | 4.63 | -0.31 | -6.28% | 4.47 | 4.79 | 6520391 | 300075 | 13.93% |
| 2026-03-05 | 5.22 | 4.94 | -0.28 | -5.36% | 4.78 | 5.32 | 9167755 | 455046 | 19.59% |
| 2026-03-04 | 5.40 | 5.22 | 0.25 | 5.03% | 4.57 | 5.40 | 11660707 | 587513 | 24.91% |
| 2026-03-03 | 4.97 | 4.97 | 0.45 | 9.96% | 4.80 | 4.97 | 3418903 | 169638 | 7.30% |
| 2026-03-02 | 4.52 | 4.52 | 0.41 | 9.98% | 4.19 | 4.52 | 6982776 | 305682 | 14.92% |
| 2026-02-27 | 3.99 | 4.11 | 0.09 | 2.24% | 3.99 | 4.22 | 2722572 | 111964 | 5.82% |
| 2026-02-26 | 4.01 | 4.02 | -0.05 | -1.23% | 4.01 | 4.23 | 4330617 | 176935 | 9.25% |
| 2026-02-25 | 3.89 | 4.07 | 0.18 | 4.63% | 3.89 | 4.28 | 7047936 | 293326 | 15.06% |
| 2026-02-24 | 3.82 | 3.89 | 0.35 | 9.89% | 3.80 | 3.89 | 2684527 | 103904 | 5.74% |
| 2026-02-13 | 3.83 | 3.54 | -0.32 | -8.29% | 3.53 | 3.84 | 2866202 | 103121 | 6.12% |
| 2026-02-12 | 3.72 | 3.86 | 0.18 | 4.89% | 3.72 | 4.00 | 2575753 | 100055 | 5.50% |
| 2026-02-11 | 3.69 | 3.68 | -0.02 | -0.54% | 3.66 | 3.72 | 840309 | 31060 | 1.80% |
| 2026-02-10 | 3.67 | 3.70 | 0.01 | 0.27% | 3.59 | 3.75 | 1430596 | 52610 | 3.06% |
| 2026-02-09 | 3.65 | 3.69 | 0.08 | 2.22% | 3.63 | 3.73 | 1535766 | 56551 | 3.28% |
| 2026-02-06 | 3.55 | 3.61 | 0.02 | 0.56% | 3.49 | 3.66 | 1229472 | 44073 | 2.63% |
| 2026-02-05 | 3.68 | 3.59 | -0.10 | -2.71% | 3.55 | 3.69 | 1266186 | 45635 | 2.71% |
| 2026-02-04 | 3.58 | 3.69 | 0.11 | 3.07% | 3.57 | 3.72 | 1645716 | 60257 | 3.52% |
| 2026-02-03 | 3.53 | 3.58 | 0.09 | 2.58% | 3.49 | 3.59 | 1684256 | 59686 | 3.60% |
| 2026-02-02 | 3.60 | 3.49 | -0.20 | -5.42% | 3.45 | 3.64 | 2161757 | 76490 | 4.62% |
| 2026-01-30 | 3.70 | 3.69 | 0.00 | 0.00% | 3.60 | 3.83 | 2158265 | 79639 | 4.61% |
| 2026-01-29 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.78 | 2471347 | 91421 | 5.28% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.52 | 3.70 | 2521935 | 91569 | 5.39% |