当前时间：2026-05-22 06:09:16 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 | 4.49 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 199517 | 8902 | 0.91% |
| 2026-05-20 | 4.50 | 4.47 | -0.11 | -2.40% | 4.46 | 4.53 | 191219 | 8565 | 0.87% |
| 2026-05-19 | 4.48 | 4.58 | 0.15 | 3.39% | 4.47 | 4.65 | 324511 | 14851 | 1.48% |
| 2026-05-18 | 4.50 | 4.43 | -0.06 | -1.34% | 4.41 | 4.52 | 162087 | 7187 | 0.74% |
| 2026-05-15 | 4.47 | 4.49 | 0.02 | 0.45% | 4.41 | 4.53 | 256723 | 11466 | 1.17% |
| 2026-05-14 | 4.55 | 4.47 | -0.09 | -1.97% | 4.47 | 4.56 | 280765 | 12603 | 1.28% |
| 2026-05-13 | 4.57 | 4.56 | -0.01 | -0.22% | 4.53 | 4.59 | 231150 | 10503 | 1.05% |
| 2026-05-12 | 4.65 | 4.57 | -0.07 | -1.51% | 4.57 | 4.65 | 293309 | 13465 | 1.34% |
| 2026-05-11 | 4.66 | 4.64 | -0.02 | -0.43% | 4.60 | 4.66 | 298341 | 13792 | 1.36% |
| 2026-05-08 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.70 | 294560 | 13690 | 1.34% |
| 2026-05-07 | 4.62 | 4.63 | 0.03 | 0.65% | 4.60 | 4.65 | 284409 | 13161 | 1.30% |
| 2026-05-06 | 4.59 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 236305 | 10865 | 1.08% |
| 2026-04-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.59 | 4.65 | 218606 | 10085 | 1.00% |
| 2026-04-29 | 4.63 | 4.64 | 0.01 | 0.22% | 4.58 | 4.65 | 220420 | 10204 | 1.00% |
| 2026-04-28 | 4.62 | 4.63 | 0.02 | 0.43% | 4.60 | 4.70 | 226078 | 10494 | 1.03% |
| 2026-04-27 | 4.65 | 4.61 | -0.07 | -1.50% | 4.56 | 4.67 | 286676 | 13166 | 1.31% |
| 2026-04-24 | 4.59 | 4.68 | 0.10 | 2.18% | 4.58 | 4.78 | 452856 | 21263 | 2.06% |
| 2026-04-23 | 4.60 | 4.58 | -0.04 | -0.87% | 4.56 | 4.62 | 252808 | 11580 | 1.15% |
| 2026-04-22 | 4.60 | 4.62 | 0.02 | 0.43% | 4.57 | 4.63 | 201850 | 9295 | 0.92% |
| 2026-04-21 | 4.62 | 4.60 | -0.04 | -0.86% | 4.57 | 4.63 | 220506 | 10131 | 1.00% |
| 2026-04-20 | 4.60 | 4.64 | 0.02 | 0.43% | 4.57 | 4.65 | 247932 | 11446 | 1.12% |
| 2026-04-17 | 4.68 | 4.62 | -0.08 | -1.70% | 4.58 | 4.68 | 357890 | 16523 | 1.62% |
| 2026-04-16 | 4.68 | 4.70 | 0.01 | 0.21% | 4.63 | 4.70 | 287044 | 13385 | 1.30% |
| 2026-04-15 | 4.74 | 4.69 | -0.02 | -0.42% | 4.67 | 4.76 | 280168 | 13164 | 1.27% |
| 2026-04-14 | 4.74 | 4.71 | -0.02 | -0.42% | 4.66 | 4.77 | 337316 | 15825 | 1.53% |
| 2026-04-13 | 4.71 | 4.73 | 0.01 | 0.21% | 4.63 | 4.73 | 335544 | 15720 | 1.52% |
| 2026-04-10 | 4.71 | 4.72 | -0.01 | -0.21% | 4.65 | 4.75 | 524859 | 24723 | 2.38% |
| 2026-04-09 | 4.96 | 4.73 | -0.28 | -5.59% | 4.70 | 4.98 | 1035243 | 49463 | 4.70% |
| 2026-04-08 | 4.97 | 5.01 | 0.10 | 2.04% | 4.94 | 5.04 | 429787 | 21428 | 1.95% |
| 2026-04-07 | 4.86 | 4.91 | 0.05 | 1.03% | 4.78 | 4.94 | 308031 | 15059 | 1.40% |
| 2026-04-03 | 5.05 | 4.86 | -0.22 | -4.33% | 4.84 | 5.07 | 595650 | 29179 | 2.70% |
| 2026-04-02 | 5.15 | 5.08 | -0.10 | -1.93% | 5.04 | 5.25 | 607103 | 30952 | 2.75% |
| 2026-04-01 | 5.12 | 5.18 | 0.10 | 1.97% | 5.07 | 5.22 | 747371 | 38552 | 3.39% |
| 2026-03-31 | 5.14 | 5.08 | -0.07 | -1.36% | 5.05 | 5.20 | 622985 | 31796 | 2.83% |
| 2026-03-30 | 5.08 | 5.15 | -0.02 | -0.39% | 5.06 | 5.24 | 743126 | 38322 | 3.37% |
| 2026-03-27 | 4.92 | 5.17 | 0.16 | 3.19% | 4.90 | 5.28 | 1038139 | 53050 | 4.71% |
| 2026-03-26 | 4.99 | 5.01 | 0.05 | 1.01% | 4.96 | 5.17 | 889872 | 45024 | 4.04% |
| 2026-03-25 | 4.90 | 4.96 | -0.05 | -1.00% | 4.89 | 5.00 | 881646 | 43613 | 4.00% |
| 2026-03-24 | 4.75 | 5.01 | 0.41 | 8.91% | 4.71 | 5.06 | 1337810 | 66450 | 6.07% |
| 2026-03-23 | 4.76 | 4.60 | -0.26 | -5.35% | 4.56 | 4.79 | 590956 | 27686 | 2.68% |
| 2026-03-20 | 5.03 | 4.86 | -0.13 | -2.61% | 4.85 | 5.04 | 510042 | 25158 | 2.31% |
| 2026-03-19 | 5.08 | 4.99 | -0.18 | -3.48% | 4.98 | 5.09 | 551836 | 27739 | 2.50% |
| 2026-03-18 | 5.12 | 5.17 | 0.12 | 2.38% | 5.07 | 5.25 | 787365 | 40659 | 3.57% |
| 2026-03-17 | 5.11 | 5.05 | -0.09 | -1.75% | 5.04 | 5.19 | 602040 | 30760 | 2.73% |
| 2026-03-16 | 5.20 | 5.14 | -0.11 | -2.10% | 5.10 | 5.31 | 874028 | 45459 | 3.96% |
| 2026-03-13 | 5.21 | 5.25 | -0.01 | -0.19% | 5.14 | 5.44 | 1360234 | 71561 | 6.17% |
| 2026-03-12 | 5.31 | 5.26 | -0.06 | -1.13% | 5.19 | 5.35 | 1250430 | 65620 | 5.67% |
| 2026-03-11 | 5.03 | 5.32 | 0.29 | 5.77% | 5.00 | 5.53 | 2079514 | 110927 | 9.43% |
| 2026-03-10 | 5.11 | 5.03 | -0.12 | -2.33% | 4.98 | 5.11 | 767468 | 38456 | 3.48% |
| 2026-03-09 | 5.00 | 5.15 | 0.14 | 2.79% | 4.89 | 5.22 | 1612274 | 81386 | 7.31% |
| 2026-03-06 | 4.53 | 5.01 | 0.46 | 10.11% | 4.51 | 5.01 | 673857 | 33197 | 3.06% |
| 2026-03-05 | 4.52 | 4.55 | 0.06 | 1.34% | 4.51 | 4.60 | 254092 | 11576 | 1.15% |
| 2026-03-04 | 4.49 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 259338 | 11650 | 1.18% |
| 2026-03-03 | 4.67 | 4.52 | -0.15 | -3.21% | 4.51 | 4.70 | 356805 | 16383 | 1.62% |
| 2026-03-02 | 4.77 | 4.67 | -0.14 | -2.91% | 4.62 | 4.77 | 370391 | 17356 | 1.68% |
| 2026-02-27 | 4.79 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 220417 | 10544 | 1.00% |
| 2026-02-26 | 4.87 | 4.80 | -0.07 | -1.44% | 4.79 | 4.88 | 267940 | 12894 | 1.22% |
| 2026-02-25 | 4.82 | 4.87 | 0.06 | 1.25% | 4.81 | 4.89 | 257795 | 12548 | 1.17% |
| 2026-02-24 | 4.83 | 4.81 | 0.00 | 0.00% | 4.79 | 4.86 | 256801 | 12362 | 1.16% |
| 2026-02-13 | 4.84 | 4.81 | -0.05 | -1.03% | 4.81 | 4.88 | 201241 | 9743 | 0.91% |
| 2026-02-12 | 4.91 | 4.86 | -0.02 | -0.41% | 4.85 | 4.92 | 206749 | 10076 | 0.94% |
| 2026-02-11 | 4.97 | 4.88 | -0.08 | -1.61% | 4.88 | 4.97 | 350924 | 17223 | 1.59% |