当前时间：2026-05-22 06:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 4.74 | 4.45 | -0.29 | -6.12% | 4.43 | 4.76 | 145109 | 6657 | 1.72% |
| 2026-05-20 | 4.84 | 4.74 | -0.10 | -2.07% | 4.70 | 4.84 | 89828 | 4251 | 1.06% |
| 2026-05-19 | 4.74 | 4.84 | 0.08 | 1.68% | 4.74 | 4.86 | 97760 | 4703 | 1.16% |
| 2026-05-18 | 4.80 | 4.76 | -0.03 | -0.63% | 4.70 | 4.81 | 86264 | 4083 | 1.02% |
| 2026-05-15 | 4.88 | 4.79 | -0.10 | -2.04% | 4.75 | 4.89 | 101695 | 4889 | 1.21% |
| 2026-05-14 | 4.99 | 4.89 | -0.11 | -2.20% | 4.88 | 5.03 | 100586 | 4961 | 1.19% |
| 2026-05-13 | 5.08 | 5.00 | -0.09 | -1.77% | 4.97 | 5.12 | 111410 | 5588 | 1.32% |
| 2026-05-12 | 5.13 | 5.09 | -0.05 | -0.97% | 5.05 | 5.17 | 106971 | 5461 | 1.27% |
| 2026-05-11 | 5.12 | 5.14 | 0.04 | 0.78% | 5.05 | 5.21 | 131695 | 6756 | 1.56% |
| 2026-05-08 | 5.04 | 5.10 | 0.04 | 0.79% | 5.03 | 5.14 | 120692 | 6148 | 1.43% |
| 2026-05-07 | 5.21 | 5.06 | -0.10 | -1.94% | 5.04 | 5.34 | 199665 | 10238 | 2.37% |
| 2026-05-06 | 4.95 | 5.16 | 0.23 | 4.67% | 4.91 | 5.25 | 362823 | 18598 | 4.30% |
| 2026-04-30 | 4.86 | 4.93 | 0.06 | 1.23% | 4.84 | 5.01 | 133414 | 6581 | 1.58% |
| 2026-04-29 | 4.77 | 4.87 | 0.10 | 2.10% | 4.76 | 4.88 | 112996 | 5479 | 1.34% |
| 2026-04-28 | 4.79 | 4.77 | -0.05 | -1.04% | 4.71 | 4.86 | 86306 | 4115 | 1.02% |
| 2026-04-27 | 4.70 | 4.82 | 0.10 | 2.12% | 4.63 | 4.85 | 121756 | 5805 | 1.44% |
| 2026-04-24 | 4.71 | 4.72 | 0.00 | 0.00% | 4.66 | 4.77 | 78727 | 3711 | 0.93% |
| 2026-04-23 | 4.75 | 4.72 | -0.04 | -0.84% | 4.69 | 4.76 | 68040 | 3211 | 0.81% |
| 2026-04-22 | 4.83 | 4.76 | -0.07 | -1.45% | 4.73 | 4.83 | 76307 | 3634 | 0.90% |
| 2026-04-21 | 4.85 | 4.83 | -0.04 | -0.82% | 4.79 | 4.90 | 68647 | 3321 | 0.81% |
| 2026-04-20 | 4.81 | 4.87 | 0.07 | 1.46% | 4.76 | 4.88 | 129201 | 6230 | 1.53% |
| 2026-04-17 | 4.80 | 4.80 | 0.00 | 0.00% | 4.73 | 4.87 | 113290 | 5424 | 1.34% |
| 2026-04-16 | 4.82 | 4.80 | -0.02 | -0.41% | 4.74 | 4.83 | 88910 | 4245 | 1.05% |
| 2026-04-15 | 4.96 | 4.82 | -0.14 | -2.82% | 4.82 | 4.97 | 117555 | 5727 | 1.39% |
| 2026-04-14 | 4.80 | 4.96 | 0.16 | 3.33% | 4.79 | 4.97 | 175524 | 8611 | 2.08% |
| 2026-04-13 | 4.75 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 83124 | 3971 | 0.99% |
| 2026-04-10 | 4.70 | 4.74 | 0.07 | 1.50% | 4.70 | 4.79 | 72297 | 3438 | 0.86% |
| 2026-04-09 | 4.71 | 4.67 | -0.07 | -1.48% | 4.66 | 4.74 | 72175 | 3386 | 0.86% |
| 2026-04-08 | 4.67 | 4.74 | 0.13 | 2.82% | 4.64 | 4.75 | 98819 | 4647 | 1.17% |
| 2026-04-07 | 4.54 | 4.61 | 0.09 | 1.99% | 4.49 | 4.64 | 89434 | 4103 | 1.06% |
| 2026-04-03 | 4.66 | 4.52 | -0.14 | -3.00% | 4.50 | 4.69 | 65373 | 2978 | 0.77% |
| 2026-04-02 | 4.77 | 4.66 | -0.11 | -2.31% | 4.62 | 4.77 | 80566 | 3770 | 0.95% |
| 2026-04-01 | 4.83 | 4.77 | 0.00 | 0.00% | 4.73 | 4.85 | 81316 | 3884 | 0.96% |
| 2026-03-31 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.91 | 80187 | 3874 | 0.95% |
| 2026-03-30 | 4.77 | 4.81 | 0.00 | 0.00% | 4.68 | 4.83 | 83262 | 3966 | 0.99% |
| 2026-03-27 | 4.75 | 4.81 | 0.02 | 0.42% | 4.73 | 4.83 | 81010 | 3872 | 0.96% |
| 2026-03-26 | 4.82 | 4.79 | 0.00 | 0.00% | 4.76 | 4.92 | 118954 | 5761 | 1.41% |
| 2026-03-25 | 4.69 | 4.79 | 0.14 | 3.01% | 4.61 | 4.79 | 99883 | 4710 | 1.18% |
| 2026-03-24 | 4.53 | 4.65 | 0.20 | 4.49% | 4.50 | 4.65 | 121934 | 5576 | 1.45% |
| 2026-03-23 | 4.71 | 4.45 | -0.33 | -6.90% | 4.39 | 4.72 | 183505 | 8338 | 2.17% |
| 2026-03-20 | 4.92 | 4.78 | -0.12 | -2.45% | 4.78 | 4.94 | 135728 | 6564 | 1.61% |
| 2026-03-19 | 5.00 | 4.90 | -0.11 | -2.20% | 4.87 | 5.12 | 198341 | 9922 | 2.35% |
| 2026-03-18 | 5.02 | 5.01 | -0.02 | -0.40% | 4.88 | 5.03 | 167103 | 8270 | 1.98% |
| 2026-03-17 | 4.97 | 5.03 | 0.07 | 1.41% | 4.96 | 5.12 | 183864 | 9311 | 2.18% |
| 2026-03-16 | 4.95 | 4.96 | 0.03 | 0.61% | 4.93 | 5.02 | 116773 | 5799 | 1.38% |
| 2026-03-13 | 4.91 | 4.93 | 0.02 | 0.41% | 4.89 | 5.01 | 127729 | 6340 | 1.51% |
| 2026-03-12 | 4.95 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 74668 | 3682 | 0.88% |
| 2026-03-11 | 4.97 | 4.95 | -0.01 | -0.20% | 4.92 | 4.98 | 59343 | 2935 | 0.70% |
| 2026-03-10 | 4.95 | 4.96 | 0.05 | 1.02% | 4.92 | 4.97 | 82738 | 4093 | 0.98% |
| 2026-03-09 | 4.90 | 4.91 | -0.05 | -1.01% | 4.85 | 4.94 | 93093 | 4552 | 1.10% |
| 2026-03-06 | 4.82 | 4.96 | 0.12 | 2.48% | 4.81 | 4.97 | 91932 | 4521 | 1.09% |
| 2026-03-05 | 4.85 | 4.84 | 0.05 | 1.04% | 4.83 | 4.88 | 90243 | 4379 | 1.07% |
| 2026-03-04 | 4.79 | 4.79 | -0.04 | -0.83% | 4.72 | 4.82 | 115730 | 5523 | 1.37% |
| 2026-03-03 | 4.99 | 4.83 | -0.14 | -2.82% | 4.82 | 5.01 | 155424 | 7646 | 1.84% |
| 2026-03-02 | 5.07 | 4.97 | -0.15 | -2.93% | 4.94 | 5.07 | 166309 | 8311 | 1.97% |
| 2026-02-27 | 5.08 | 5.12 | 0.03 | 0.59% | 5.07 | 5.13 | 82915 | 4226 | 0.98% |
| 2026-02-26 | 5.22 | 5.09 | -0.15 | -2.86% | 5.09 | 5.25 | 180677 | 9288 | 2.14% |
| 2026-02-25 | 5.13 | 5.24 | 0.10 | 1.95% | 5.13 | 5.26 | 168754 | 8826 | 2.00% |
| 2026-02-24 | 5.13 | 5.14 | 0.04 | 0.78% | 5.10 | 5.15 | 86023 | 4415 | 1.02% |
| 2026-02-13 | 5.15 | 5.10 | -0.05 | -0.97% | 5.10 | 5.19 | 87177 | 4480 | 1.03% |
| 2026-02-12 | 5.23 | 5.15 | -0.06 | -1.15% | 5.13 | 5.24 | 127052 | 6577 | 1.51% |
| 2026-02-11 | 5.22 | 5.21 | -0.01 | -0.19% | 5.18 | 5.25 | 103847 | 5418 | 1.23% |