当前时间：2026-05-16 21:00:45 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 4.84 | 4.78 | -0.08 | -1.65% | 4.73 | 4.87 | 370849 | 17769 | 2.40% |
| 2026-05-14 | 4.93 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 248594 | 12145 | 1.61% |
| 2026-05-13 | 4.95 | 4.93 | -0.03 | -0.60% | 4.91 | 4.96 | 236452 | 11654 | 1.53% |
| 2026-05-12 | 5.02 | 4.96 | -0.07 | -1.39% | 4.94 | 5.03 | 260940 | 12991 | 1.69% |
| 2026-05-11 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.06 | 341406 | 17180 | 2.21% |
| 2026-05-08 | 5.02 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 255036 | 12812 | 1.65% |
| 2026-05-07 | 5.03 | 5.04 | 0.03 | 0.60% | 4.98 | 5.09 | 359016 | 18107 | 2.32% |
| 2026-05-06 | 5.03 | 5.01 | -0.02 | -0.40% | 4.93 | 5.06 | 550304 | 27421 | 3.56% |
| 2026-04-30 | 5.11 | 5.03 | -0.07 | -1.37% | 5.00 | 5.16 | 631703 | 31977 | 4.09% |
| 2026-04-29 | 4.97 | 5.10 | 0.37 | 7.82% | 4.97 | 5.13 | 1201296 | 60838 | 7.78% |
| 2026-04-28 | 4.76 | 4.73 | -0.06 | -1.25% | 4.70 | 4.77 | 393809 | 18603 | 2.55% |
| 2026-04-27 | 4.65 | 4.79 | 0.23 | 5.04% | 4.65 | 4.82 | 661927 | 31537 | 4.28% |
| 2026-04-24 | 4.61 | 4.56 | -0.06 | -1.30% | 4.53 | 4.61 | 213835 | 9749 | 1.38% |
| 2026-04-23 | 4.57 | 4.62 | 0.04 | 0.87% | 4.53 | 4.63 | 249550 | 11436 | 1.62% |
| 2026-04-22 | 4.58 | 4.58 | 0.00 | 0.00% | 4.55 | 4.60 | 145081 | 6638 | 0.94% |
| 2026-04-21 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 171212 | 7820 | 1.11% |
| 2026-04-20 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.58 | 138750 | 6332 | 0.90% |
| 2026-04-17 | 4.63 | 4.56 | -0.06 | -1.30% | 4.54 | 4.63 | 201714 | 9221 | 1.31% |
| 2026-04-16 | 4.60 | 4.62 | 0.04 | 0.87% | 4.59 | 4.67 | 177093 | 8190 | 1.15% |
| 2026-04-15 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.64 | 160330 | 7374 | 1.04% |
| 2026-04-14 | 4.61 | 4.61 | 0.03 | 0.66% | 4.57 | 4.61 | 171155 | 7858 | 1.11% |
| 2026-04-13 | 4.60 | 4.58 | -0.03 | -0.65% | 4.55 | 4.62 | 175365 | 8036 | 1.14% |
| 2026-04-10 | 4.62 | 4.61 | 0.01 | 0.22% | 4.61 | 4.66 | 168401 | 7809 | 1.09% |
| 2026-04-09 | 4.65 | 4.60 | -0.09 | -1.92% | 4.60 | 4.68 | 191390 | 8860 | 1.24% |
| 2026-04-08 | 4.62 | 4.69 | 0.15 | 3.30% | 4.62 | 4.69 | 291381 | 13579 | 1.89% |
| 2026-04-07 | 4.56 | 4.54 | -0.02 | -0.44% | 4.51 | 4.58 | 194543 | 8839 | 1.26% |
| 2026-04-03 | 4.68 | 4.56 | -0.12 | -2.56% | 4.53 | 4.69 | 246579 | 11317 | 1.60% |
| 2026-04-02 | 4.70 | 4.68 | -0.03 | -0.64% | 4.64 | 4.74 | 204935 | 9605 | 1.33% |
| 2026-04-01 | 4.73 | 4.71 | 0.03 | 0.64% | 4.68 | 4.77 | 235986 | 11117 | 1.53% |
| 2026-03-31 | 4.71 | 4.68 | -0.03 | -0.64% | 4.67 | 4.80 | 269156 | 12760 | 1.74% |
| 2026-03-30 | 4.60 | 4.71 | 0.06 | 1.29% | 4.60 | 4.73 | 256246 | 12006 | 1.66% |
| 2026-03-27 | 4.54 | 4.65 | 0.07 | 1.53% | 4.53 | 4.68 | 266466 | 12269 | 1.72% |
| 2026-03-26 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.63 | 244771 | 11227 | 1.58% |
| 2026-03-25 | 4.50 | 4.56 | 0.09 | 2.01% | 4.47 | 4.57 | 235838 | 10688 | 1.53% |
| 2026-03-24 | 4.43 | 4.47 | 0.10 | 2.29% | 4.36 | 4.48 | 291405 | 12874 | 1.89% |
| 2026-03-23 | 4.56 | 4.37 | -0.25 | -5.41% | 4.34 | 4.57 | 435384 | 19363 | 2.82% |
| 2026-03-20 | 4.69 | 4.62 | -0.06 | -1.28% | 4.61 | 4.72 | 309707 | 14411 | 2.00% |
| 2026-03-19 | 4.81 | 4.68 | -0.17 | -3.51% | 4.67 | 4.84 | 369853 | 17537 | 2.39% |
| 2026-03-18 | 4.92 | 4.85 | -0.06 | -1.22% | 4.81 | 4.94 | 316295 | 15353 | 2.05% |
| 2026-03-17 | 4.97 | 4.91 | -0.04 | -0.81% | 4.90 | 5.01 | 260838 | 12911 | 1.69% |
| 2026-03-16 | 4.99 | 4.95 | -0.04 | -0.80% | 4.93 | 5.08 | 324413 | 16152 | 2.10% |
| 2026-03-13 | 4.98 | 4.99 | 0.01 | 0.20% | 4.95 | 5.06 | 342579 | 17173 | 2.22% |
| 2026-03-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.05 | 362669 | 18136 | 2.35% |
| 2026-03-11 | 4.92 | 4.95 | 0.03 | 0.61% | 4.85 | 4.96 | 315943 | 15502 | 2.05% |
| 2026-03-10 | 4.94 | 4.92 | 0.01 | 0.20% | 4.90 | 4.96 | 284685 | 14005 | 1.84% |
| 2026-03-09 | 4.92 | 4.91 | -0.06 | -1.21% | 4.86 | 4.98 | 362540 | 17775 | 2.35% |
| 2026-03-06 | 4.86 | 4.97 | 0.09 | 1.84% | 4.84 | 4.98 | 280602 | 13822 | 1.83% |
| 2026-03-05 | 4.93 | 4.88 | 0.06 | 1.24% | 4.85 | 4.93 | 341592 | 16706 | 2.22% |
| 2026-03-04 | 5.02 | 4.82 | -0.20 | -3.98% | 4.82 | 5.02 | 576259 | 28228 | 3.75% |
| 2026-03-03 | 5.16 | 5.02 | -0.16 | -3.09% | 5.01 | 5.20 | 498787 | 25331 | 3.24% |
| 2026-03-02 | 5.15 | 5.18 | -0.02 | -0.38% | 5.10 | 5.24 | 346374 | 17914 | 2.25% |
| 2026-02-27 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.21 | 280749 | 14553 | 1.83% |
| 2026-02-26 | 5.18 | 5.15 | -0.02 | -0.39% | 5.11 | 5.19 | 286743 | 14740 | 1.87% |
| 2026-02-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.13 | 5.29 | 514055 | 26856 | 3.34% |
| 2026-02-24 | 5.06 | 5.13 | 0.11 | 2.19% | 5.03 | 5.15 | 301850 | 15404 | 1.96% |
| 2026-02-13 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.10 | 251129 | 12700 | 1.63% |
| 2026-02-12 | 5.12 | 5.08 | -0.03 | -0.59% | 5.08 | 5.14 | 212602 | 10854 | 1.38% |
| 2026-02-11 | 5.11 | 5.11 | 0.00 | 0.00% | 5.09 | 5.14 | 200727 | 10281 | 1.31% |
| 2026-02-10 | 5.15 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 164522 | 8417 | 1.07% |
| 2026-02-09 | 5.17 | 5.14 | 0.01 | 0.19% | 5.11 | 5.18 | 231695 | 11915 | 1.51% |
| 2026-02-06 | 5.12 | 5.13 | 0.01 | 0.20% | 5.08 | 5.18 | 267417 | 13772 | 1.74% |
| 2026-02-05 | 5.18 | 5.12 | -0.05 | -0.97% | 5.10 | 5.21 | 306449 | 15750 | 1.99% |