当前时间：2026-05-07 14:37:02 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 4.59 | 4.66 | 0.11 | 2.42% | 4.53 | 4.70 | 190420 | 8818 | 3.41% |
| 2026-04-30 | 4.51 | 4.55 | 0.04 | 0.89% | 4.35 | 4.59 | 197167 | 8871 | 3.53% |
| 2026-04-29 | 4.40 | 4.51 | 0.12 | 2.73% | 4.36 | 4.59 | 165647 | 7492 | 2.97% |
| 2026-04-28 | 4.41 | 4.39 | -0.08 | -1.79% | 4.34 | 4.48 | 115981 | 5102 | 2.08% |
| 2026-04-27 | 4.42 | 4.47 | 0.08 | 1.82% | 4.27 | 4.48 | 149980 | 6561 | 2.69% |
| 2026-04-24 | 4.31 | 4.39 | 0.06 | 1.39% | 4.29 | 4.41 | 96034 | 4176 | 1.72% |
| 2026-04-23 | 4.37 | 4.33 | -0.05 | -1.14% | 4.28 | 4.41 | 129419 | 5590 | 2.32% |
| 2026-04-22 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.44 | 84482 | 3703 | 1.51% |
| 2026-04-21 | 4.48 | 4.41 | -0.07 | -1.56% | 4.37 | 4.50 | 109405 | 4815 | 1.96% |
| 2026-04-20 | 4.47 | 4.48 | 0.01 | 0.22% | 4.40 | 4.48 | 95654 | 4252 | 1.71% |
| 2026-04-17 | 4.48 | 4.47 | -0.01 | -0.22% | 4.37 | 4.49 | 122280 | 5415 | 2.19% |
| 2026-04-16 | 4.37 | 4.48 | 0.10 | 2.28% | 4.35 | 4.49 | 125296 | 5552 | 2.24% |
| 2026-04-15 | 4.58 | 4.38 | -0.19 | -4.16% | 4.36 | 4.58 | 189978 | 8433 | 3.40% |
| 2026-04-14 | 4.67 | 4.57 | -0.10 | -2.14% | 4.49 | 4.89 | 183512 | 8446 | 3.29% |
| 2026-04-13 | 4.66 | 4.67 | -0.02 | -0.43% | 4.61 | 4.69 | 137056 | 6363 | 2.46% |
| 2026-04-10 | 4.75 | 4.69 | -0.01 | -0.21% | 4.69 | 4.82 | 109618 | 5203 | 1.96% |
| 2026-04-09 | 4.84 | 4.70 | -0.11 | -2.29% | 4.67 | 4.84 | 134817 | 6378 | 2.42% |
| 2026-04-08 | 4.73 | 4.81 | 0.15 | 3.22% | 4.72 | 4.82 | 155693 | 7442 | 2.79% |
| 2026-04-07 | 4.62 | 4.66 | 0.06 | 1.30% | 4.51 | 4.73 | 226184 | 10513 | 4.05% |
| 2026-04-03 | 4.85 | 4.60 | -0.23 | -4.76% | 4.58 | 5.05 | 386380 | 18438 | 6.92% |
| 2026-04-02 | 5.38 | 4.83 | -0.53 | -9.89% | 4.82 | 5.38 | 595255 | 29589 | 10.67% |
| 2026-04-01 | 5.39 | 5.36 | 0.08 | 1.52% | 5.23 | 5.40 | 186228 | 9890 | 3.34% |
| 2026-03-31 | 5.30 | 5.28 | -0.05 | -0.94% | 5.24 | 5.45 | 310769 | 16643 | 5.57% |
| 2026-03-30 | 4.90 | 5.33 | 0.38 | 7.68% | 4.89 | 5.35 | 430352 | 22426 | 7.71% |
| 2026-03-27 | 4.80 | 4.95 | 0.12 | 2.48% | 4.76 | 4.95 | 95155 | 4654 | 1.70% |
| 2026-03-26 | 4.90 | 4.83 | -0.08 | -1.63% | 4.80 | 4.95 | 101658 | 4937 | 1.82% |
| 2026-03-25 | 4.73 | 4.91 | 0.20 | 4.25% | 4.72 | 4.91 | 130246 | 6310 | 2.33% |
| 2026-03-24 | 4.60 | 4.71 | 0.23 | 5.13% | 4.49 | 4.71 | 173553 | 7984 | 3.11% |
| 2026-03-23 | 4.61 | 4.48 | -0.22 | -4.68% | 4.39 | 4.70 | 193432 | 8834 | 3.47% |
| 2026-03-20 | 4.92 | 4.70 | -0.19 | -3.89% | 4.70 | 5.01 | 131136 | 6297 | 2.35% |
| 2026-03-19 | 5.01 | 4.89 | -0.17 | -3.36% | 4.86 | 5.05 | 113404 | 5588 | 2.03% |
| 2026-03-18 | 5.02 | 5.06 | 0.04 | 0.80% | 4.95 | 5.08 | 101618 | 5085 | 1.82% |
| 2026-03-17 | 5.09 | 5.02 | -0.06 | -1.18% | 5.02 | 5.16 | 114828 | 5837 | 2.06% |
| 2026-03-16 | 5.01 | 5.08 | 0.04 | 0.79% | 5.01 | 5.12 | 83572 | 4228 | 1.50% |
| 2026-03-13 | 5.07 | 5.04 | -0.05 | -0.98% | 5.03 | 5.14 | 86793 | 4412 | 1.56% |
| 2026-03-12 | 5.19 | 5.09 | -0.11 | -2.12% | 5.07 | 5.21 | 116532 | 5961 | 2.09% |
| 2026-03-11 | 5.33 | 5.20 | -0.14 | -2.62% | 5.18 | 5.35 | 152876 | 8021 | 2.74% |
| 2026-03-10 | 5.23 | 5.34 | 0.13 | 2.50% | 5.22 | 5.35 | 174574 | 9269 | 3.13% |
| 2026-03-09 | 5.23 | 5.21 | 0.02 | 0.39% | 5.07 | 5.24 | 150268 | 7723 | 2.69% |
| 2026-03-06 | 4.97 | 5.19 | 0.21 | 4.22% | 4.93 | 5.21 | 174384 | 8930 | 3.12% |
| 2026-03-05 | 4.93 | 4.98 | 0.12 | 2.47% | 4.92 | 5.03 | 111996 | 5581 | 2.01% |
| 2026-03-04 | 4.83 | 4.86 | -0.03 | -0.61% | 4.80 | 4.96 | 131623 | 6414 | 2.36% |
| 2026-03-03 | 5.10 | 4.89 | -0.21 | -4.12% | 4.87 | 5.19 | 204425 | 10224 | 3.66% |
| 2026-03-02 | 5.20 | 5.10 | -0.22 | -4.14% | 5.07 | 5.26 | 197209 | 10132 | 3.53% |
| 2026-02-27 | 5.27 | 5.32 | 0.02 | 0.38% | 5.26 | 5.33 | 137448 | 7283 | 2.46% |
| 2026-02-26 | 5.30 | 5.30 | -0.02 | -0.38% | 5.24 | 5.34 | 142676 | 7547 | 2.56% |
| 2026-02-25 | 5.22 | 5.32 | 0.05 | 0.95% | 5.21 | 5.34 | 209280 | 11063 | 3.75% |
| 2026-02-24 | 5.20 | 5.27 | 0.19 | 3.74% | 5.18 | 5.52 | 264955 | 14029 | 4.75% |
| 2026-02-13 | 5.03 | 5.08 | 0.07 | 1.40% | 5.01 | 5.18 | 166312 | 8516 | 2.98% |
| 2026-02-12 | 5.07 | 5.01 | -0.05 | -0.99% | 5.00 | 5.11 | 118682 | 5984 | 2.13% |
| 2026-02-11 | 5.14 | 5.06 | -0.09 | -1.75% | 5.06 | 5.16 | 128151 | 6534 | 2.30% |
| 2026-02-10 | 5.24 | 5.15 | -0.10 | -1.90% | 5.12 | 5.25 | 163697 | 8452 | 2.93% |
| 2026-02-09 | 5.26 | 5.25 | 0.05 | 0.96% | 5.15 | 5.26 | 192073 | 10013 | 3.44% |
| 2026-02-06 | 5.24 | 5.20 | -0.11 | -2.07% | 5.10 | 5.24 | 258956 | 13376 | 4.64% |
| 2026-02-05 | 5.08 | 5.31 | 0.24 | 4.73% | 5.03 | 5.44 | 403027 | 21258 | 7.22% |
| 2026-02-04 | 5.03 | 5.07 | 0.02 | 0.40% | 4.97 | 5.09 | 187940 | 9474 | 3.37% |
| 2026-02-03 | 5.00 | 5.05 | 0.05 | 1.00% | 4.91 | 5.07 | 233049 | 11641 | 4.18% |
| 2026-02-02 | 5.29 | 5.00 | -0.26 | -4.94% | 5.00 | 5.29 | 267226 | 13566 | 4.79% |
| 2026-01-30 | 5.15 | 5.26 | 0.02 | 0.38% | 5.09 | 5.32 | 279478 | 14550 | 5.01% |
| 2026-01-29 | 5.56 | 5.24 | -0.45 | -7.91% | 5.14 | 5.59 | 467991 | 24882 | 8.39% |
| 2026-01-28 | 5.56 | 5.69 | -0.40 | -6.57% | 5.48 | 5.82 | 733287 | 41142 | 13.14% |
| 2026-01-27 | 5.93 | 6.09 | 0.08 | 1.33% | 5.76 | 6.10 | 508806 | 30260 | 9.12% |