当前时间：2026-05-25 20:48:57 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.74 | 4.76 | 0.00 | 0.00% | 4.72 | 4.78 | 76412 | 3628 | 0.54% |
| 2026-05-22 | 4.85 | 4.76 | -0.09 | -1.86% | 4.73 | 4.85 | 106030 | 5065 | 0.75% |
| 2026-05-21 | 4.86 | 4.85 | 0.01 | 0.21% | 4.77 | 4.90 | 101576 | 4912 | 0.72% |
| 2026-05-20 | 4.89 | 4.84 | -0.07 | -1.43% | 4.81 | 4.91 | 84205 | 4078 | 0.60% |
| 2026-05-19 | 4.84 | 4.91 | 0.09 | 1.87% | 4.82 | 4.93 | 94363 | 4613 | 0.67% |
| 2026-05-18 | 4.87 | 4.82 | -0.06 | -1.23% | 4.79 | 4.87 | 102431 | 4930 | 0.73% |
| 2026-05-15 | 4.95 | 4.88 | -0.07 | -1.41% | 4.86 | 4.97 | 131199 | 6444 | 0.93% |
| 2026-05-14 | 5.08 | 4.95 | -0.13 | -2.56% | 4.94 | 5.09 | 149258 | 7458 | 1.06% |
| 2026-05-13 | 5.00 | 5.08 | 0.10 | 2.01% | 4.99 | 5.15 | 180402 | 9141 | 1.28% |
| 2026-05-12 | 5.05 | 4.98 | -0.08 | -1.58% | 4.97 | 5.05 | 135016 | 6747 | 0.96% |
| 2026-05-11 | 4.96 | 5.06 | 0.10 | 2.02% | 4.92 | 5.07 | 197860 | 9857 | 1.40% |
| 2026-05-08 | 4.93 | 4.96 | 0.03 | 0.61% | 4.93 | 4.97 | 117717 | 5828 | 0.84% |
| 2026-05-07 | 4.95 | 4.93 | 0.01 | 0.20% | 4.92 | 4.96 | 96473 | 4761 | 0.68% |
| 2026-05-06 | 4.92 | 4.92 | -0.01 | -0.20% | 4.91 | 4.96 | 142842 | 7042 | 1.01% |
| 2026-04-30 | 4.98 | 4.93 | -0.03 | -0.60% | 4.92 | 4.98 | 114998 | 5681 | 0.82% |
| 2026-04-29 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.99 | 131292 | 6520 | 0.93% |
| 2026-04-28 | 4.99 | 4.95 | -0.04 | -0.80% | 4.92 | 5.04 | 134889 | 6696 | 0.96% |
| 2026-04-27 | 5.00 | 4.99 | -0.03 | -0.60% | 4.91 | 5.02 | 144842 | 7182 | 1.03% |
| 2026-04-24 | 5.06 | 5.02 | -0.06 | -1.18% | 4.99 | 5.07 | 143767 | 7229 | 1.02% |
| 2026-04-23 | 5.11 | 5.08 | -0.04 | -0.78% | 5.05 | 5.12 | 123782 | 6286 | 0.88% |
| 2026-04-22 | 5.15 | 5.12 | -0.06 | -1.16% | 5.08 | 5.16 | 118463 | 6050 | 0.84% |
| 2026-04-21 | 5.26 | 5.18 | -0.06 | -1.15% | 5.13 | 5.30 | 175575 | 9091 | 1.25% |
| 2026-04-20 | 5.28 | 5.24 | -0.10 | -1.87% | 5.22 | 5.31 | 145066 | 7618 | 1.03% |
| 2026-04-17 | 5.45 | 5.34 | -0.12 | -2.20% | 5.24 | 5.45 | 247963 | 13154 | 1.76% |
| 2026-04-16 | 5.44 | 5.46 | -0.03 | -0.55% | 5.41 | 5.54 | 229092 | 12504 | 1.63% |
| 2026-04-15 | 5.35 | 5.49 | 0.16 | 3.00% | 5.24 | 5.51 | 372760 | 20233 | 2.65% |
| 2026-04-14 | 5.31 | 5.33 | 0.04 | 0.76% | 5.20 | 5.35 | 166138 | 8738 | 1.18% |
| 2026-04-13 | 5.34 | 5.29 | -0.08 | -1.49% | 5.23 | 5.37 | 182428 | 9629 | 1.29% |
| 2026-04-10 | 5.33 | 5.37 | 0.05 | 0.94% | 5.28 | 5.43 | 212143 | 11362 | 1.51% |
| 2026-04-09 | 5.39 | 5.32 | -0.11 | -2.03% | 5.29 | 5.52 | 286376 | 15396 | 2.03% |
| 2026-04-08 | 5.55 | 5.43 | -0.07 | -1.27% | 5.35 | 5.73 | 403507 | 21940 | 2.86% |
| 2026-04-07 | 5.31 | 5.50 | 0.18 | 3.38% | 5.22 | 5.54 | 304605 | 16519 | 2.16% |
| 2026-04-03 | 5.40 | 5.32 | -0.17 | -3.10% | 5.27 | 5.45 | 257686 | 13770 | 1.83% |
| 2026-04-02 | 5.49 | 5.49 | -0.02 | -0.36% | 5.46 | 5.57 | 370736 | 20431 | 2.63% |
| 2026-04-01 | 5.37 | 5.51 | 0.18 | 3.38% | 5.30 | 5.52 | 380249 | 20685 | 2.70% |
| 2026-03-31 | 5.30 | 5.33 | 0.02 | 0.38% | 5.26 | 5.39 | 212000 | 11318 | 1.50% |
| 2026-03-30 | 5.18 | 5.31 | 0.09 | 1.72% | 5.18 | 5.33 | 202081 | 10678 | 1.43% |
| 2026-03-27 | 4.99 | 5.22 | 0.20 | 3.98% | 4.98 | 5.23 | 211866 | 10898 | 1.50% |
| 2026-03-26 | 4.92 | 5.02 | 0.09 | 1.83% | 4.92 | 5.12 | 186906 | 9405 | 1.33% |
| 2026-03-25 | 4.89 | 4.93 | 0.05 | 1.02% | 4.86 | 4.98 | 115986 | 5714 | 0.82% |
| 2026-03-24 | 4.75 | 4.88 | 0.16 | 3.39% | 4.70 | 4.92 | 166853 | 8032 | 1.18% |
| 2026-03-23 | 5.03 | 4.72 | -0.38 | -7.45% | 4.65 | 5.07 | 299456 | 14404 | 2.12% |
| 2026-03-20 | 5.23 | 5.10 | -0.14 | -2.67% | 5.10 | 5.27 | 140568 | 7256 | 1.00% |
| 2026-03-19 | 5.31 | 5.24 | -0.09 | -1.69% | 5.18 | 5.33 | 134962 | 7086 | 0.96% |
| 2026-03-18 | 5.33 | 5.33 | 0.00 | 0.00% | 5.26 | 5.35 | 100881 | 5345 | 0.72% |
| 2026-03-17 | 5.36 | 5.33 | -0.01 | -0.19% | 5.32 | 5.39 | 136475 | 7318 | 0.97% |
| 2026-03-16 | 5.32 | 5.34 | 0.03 | 0.56% | 5.29 | 5.36 | 113390 | 6040 | 0.80% |
| 2026-03-13 | 5.30 | 5.31 | 0.01 | 0.19% | 5.29 | 5.38 | 143278 | 7647 | 1.02% |
| 2026-03-12 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.34 | 132811 | 7056 | 0.94% |
| 2026-03-11 | 5.28 | 5.29 | 0.01 | 0.19% | 5.23 | 5.29 | 81121 | 4269 | 0.58% |
| 2026-03-10 | 5.28 | 5.28 | 0.00 | 0.00% | 5.25 | 5.31 | 123856 | 6543 | 0.88% |
| 2026-03-09 | 5.17 | 5.28 | 0.08 | 1.54% | 5.15 | 5.35 | 206017 | 10863 | 1.46% |
| 2026-03-06 | 5.10 | 5.20 | 0.09 | 1.76% | 5.09 | 5.21 | 136124 | 7035 | 0.97% |
| 2026-03-05 | 5.16 | 5.11 | -0.01 | -0.20% | 5.10 | 5.17 | 104252 | 5344 | 0.74% |
| 2026-03-04 | 5.16 | 5.12 | -0.07 | -1.35% | 5.10 | 5.19 | 149772 | 7680 | 1.06% |
| 2026-03-03 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.33 | 171480 | 8998 | 1.22% |
| 2026-03-02 | 5.20 | 5.26 | 0.03 | 0.57% | 5.11 | 5.31 | 248128 | 12928 | 1.76% |
| 2026-02-27 | 5.19 | 5.23 | 0.03 | 0.58% | 5.17 | 5.24 | 91580 | 4774 | 0.65% |
| 2026-02-26 | 5.21 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 91840 | 4770 | 0.65% |
| 2026-02-25 | 5.15 | 5.22 | 0.08 | 1.56% | 5.14 | 5.25 | 131701 | 6863 | 0.93% |
| 2026-02-24 | 5.16 | 5.14 | 0.01 | 0.19% | 5.11 | 5.17 | 102450 | 5268 | 0.73% |