当前时间：2026-05-22 05:23:39 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 | 5.03 | 4.80 | -0.20 | -4.00% | 4.76 | 5.12 | 185647 | 9198 | 3.48% |
| 2026-05-20 | 5.18 | 5.00 | -0.19 | -3.66% | 4.96 | 5.18 | 159443 | 8008 | 2.99% |
| 2026-05-19 | 5.15 | 5.19 | 0.04 | 0.78% | 5.08 | 5.20 | 119111 | 6130 | 2.24% |
| 2026-05-18 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.19 | 153459 | 7868 | 2.88% |
| 2026-05-15 | 5.25 | 5.11 | -0.18 | -3.40% | 5.06 | 5.26 | 209428 | 10745 | 3.93% |
| 2026-05-14 | 5.30 | 5.29 | 0.00 | 0.00% | 5.19 | 5.39 | 276383 | 14624 | 5.19% |
| 2026-05-13 | 5.17 | 5.29 | 0.10 | 1.93% | 5.17 | 5.43 | 325036 | 17295 | 6.10% |
| 2026-05-12 | 5.29 | 5.19 | -0.03 | -0.57% | 5.14 | 5.31 | 209544 | 10929 | 3.93% |
| 2026-05-11 | 5.14 | 5.22 | 0.08 | 1.56% | 5.10 | 5.24 | 236636 | 12274 | 4.44% |
| 2026-05-08 | 5.12 | 5.14 | -0.01 | -0.19% | 5.08 | 5.22 | 232513 | 11945 | 4.36% |
| 2026-05-07 | 5.10 | 5.15 | 0.05 | 0.98% | 5.05 | 5.35 | 294820 | 15161 | 5.53% |
| 2026-05-06 | 4.96 | 5.10 | 0.10 | 2.00% | 4.88 | 5.11 | 446803 | 22518 | 8.39% |
| 2026-04-30 | 5.16 | 5.00 | 0.04 | 0.81% | 4.80 | 5.16 | 677210 | 33396 | 12.71% |
| 2026-04-29 | 4.80 | 4.96 | 0.45 | 9.98% | 4.73 | 4.96 | 189824 | 9292 | 3.56% |
| 2026-04-28 | 4.37 | 4.51 | 0.07 | 1.58% | 4.35 | 4.51 | 183138 | 8187 | 3.44% |
| 2026-04-27 | 4.33 | 4.44 | 0.12 | 2.78% | 4.28 | 4.46 | 139845 | 6088 | 2.62% |
| 2026-04-24 | 4.41 | 4.32 | -0.14 | -3.14% | 4.28 | 4.46 | 171679 | 7463 | 3.22% |
| 2026-04-23 | 4.44 | 4.46 | 0.02 | 0.45% | 4.38 | 4.50 | 184271 | 8190 | 3.46% |
| 2026-04-22 | 4.36 | 4.44 | 0.12 | 2.78% | 4.27 | 4.46 | 163331 | 7156 | 3.07% |
| 2026-04-21 | 4.31 | 4.32 | -0.02 | -0.46% | 4.16 | 4.38 | 194996 | 8293 | 3.66% |
| 2026-04-20 | 4.28 | 4.34 | 0.10 | 2.36% | 4.22 | 4.35 | 119154 | 5120 | 2.24% |
| 2026-04-17 | 4.27 | 4.24 | -0.02 | -0.47% | 4.21 | 4.28 | 97550 | 4137 | 1.83% |
| 2026-04-16 | 4.25 | 4.26 | 0.03 | 0.71% | 4.17 | 4.29 | 129079 | 5459 | 2.42% |
| 2026-04-15 | 4.32 | 4.23 | -0.08 | -1.86% | 4.21 | 4.33 | 127348 | 5413 | 2.39% |
| 2026-04-14 | 4.34 | 4.31 | 0.00 | 0.00% | 4.20 | 4.35 | 152710 | 6551 | 2.87% |
| 2026-04-13 | 4.24 | 4.31 | 0.06 | 1.41% | 4.16 | 4.32 | 168100 | 7154 | 3.15% |
| 2026-04-10 | 4.24 | 4.25 | 0.02 | 0.47% | 4.22 | 4.35 | 142120 | 6083 | 2.67% |
| 2026-04-09 | 4.24 | 4.23 | 0.02 | 0.48% | 4.14 | 4.25 | 170466 | 7147 | 3.20% |
| 2026-04-08 | 4.20 | 4.21 | 0.05 | 1.20% | 4.11 | 4.21 | 243879 | 10170 | 4.58% |
| 2026-04-07 | 3.98 | 4.16 | 0.16 | 4.00% | 3.91 | 4.18 | 292997 | 11952 | 5.50% |
| 2026-04-03 | 4.25 | 4.00 | -0.26 | -6.10% | 3.97 | 4.26 | 401184 | 16226 | 7.53% |
| 2026-04-02 | 4.38 | 4.26 | -0.21 | -4.70% | 4.15 | 4.80 | 595361 | 25675 | 11.17% |
| 2026-04-01 | 4.75 | 4.47 | -0.50 | -10.06% | 4.47 | 4.85 | 644041 | 29352 | 12.09% |
| 2026-03-31 | 4.83 | 4.97 | -0.10 | -1.97% | 4.82 | 5.23 | 891645 | 44616 | 16.73% |
| 2026-03-30 | 4.60 | 5.07 | 0.21 | 4.32% | 4.38 | 5.25 | 1207973 | 56742 | 22.67% |
| 2026-03-27 | 5.39 | 4.86 | -0.04 | -0.82% | 4.85 | 5.39 | 1285422 | 65766 | 24.12% |
| 2026-03-26 | 4.39 | 4.90 | 0.45 | 10.11% | 4.33 | 4.90 | 312230 | 14840 | 5.86% |
| 2026-03-25 | 4.24 | 4.45 | 0.20 | 4.71% | 4.16 | 4.51 | 304166 | 13402 | 5.71% |
| 2026-03-24 | 4.00 | 4.25 | 0.32 | 8.14% | 3.94 | 4.26 | 234246 | 9612 | 4.40% |
| 2026-03-23 | 4.00 | 3.93 | -0.12 | -2.96% | 3.89 | 4.07 | 225986 | 9000 | 4.24% |
| 2026-03-20 | 4.17 | 4.05 | -0.12 | -2.88% | 4.03 | 4.23 | 230845 | 9462 | 4.33% |
| 2026-03-19 | 4.27 | 4.17 | -0.09 | -2.11% | 4.16 | 4.30 | 141547 | 5978 | 2.66% |
| 2026-03-18 | 4.17 | 4.26 | 0.09 | 2.16% | 4.17 | 4.27 | 139069 | 5866 | 2.61% |
| 2026-03-17 | 4.27 | 4.17 | -0.09 | -2.11% | 4.17 | 4.28 | 131966 | 5576 | 2.48% |
| 2026-03-16 | 4.21 | 4.26 | 0.04 | 0.95% | 4.20 | 4.30 | 143654 | 6109 | 2.70% |
| 2026-03-13 | 4.20 | 4.22 | 0.00 | 0.00% | 4.17 | 4.28 | 130692 | 5515 | 2.45% |
| 2026-03-12 | 4.23 | 4.22 | -0.03 | -0.71% | 4.20 | 4.29 | 149254 | 6321 | 2.80% |
| 2026-03-11 | 4.26 | 4.25 | 0.01 | 0.24% | 4.18 | 4.28 | 123595 | 5226 | 2.32% |
| 2026-03-10 | 4.20 | 4.24 | 0.06 | 1.44% | 4.13 | 4.27 | 149604 | 6318 | 2.81% |
| 2026-03-09 | 4.18 | 4.18 | -0.05 | -1.18% | 4.09 | 4.23 | 185166 | 7743 | 3.48% |
| 2026-03-06 | 4.05 | 4.23 | 0.18 | 4.44% | 4.04 | 4.34 | 289409 | 12206 | 5.43% |
| 2026-03-05 | 3.98 | 4.05 | 0.12 | 3.05% | 3.94 | 4.07 | 175718 | 7078 | 3.30% |
| 2026-03-04 | 3.93 | 3.93 | -0.06 | -1.50% | 3.82 | 3.99 | 161134 | 6324 | 3.02% |
| 2026-03-03 | 3.97 | 3.99 | 0.02 | 0.50% | 3.92 | 4.05 | 190148 | 7586 | 3.57% |
| 2026-03-02 | 4.00 | 3.97 | -0.07 | -1.73% | 3.87 | 4.04 | 158702 | 6266 | 2.98% |
| 2026-02-27 | 3.98 | 4.04 | 0.04 | 1.00% | 3.97 | 4.05 | 105946 | 4252 | 1.99% |
| 2026-02-26 | 4.03 | 4.00 | -0.03 | -0.74% | 3.96 | 4.05 | 109725 | 4386 | 2.06% |
| 2026-02-25 | 4.03 | 4.03 | 0.00 | 0.00% | 4.00 | 4.06 | 140071 | 5643 | 2.63% |
| 2026-02-24 | 3.87 | 4.03 | 0.16 | 4.13% | 3.87 | 4.04 | 151048 | 6007 | 2.83% |
| 2026-02-13 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.91 | 75252 | 2920 | 1.41% |
| 2026-02-12 | 3.95 | 3.86 | -0.07 | -1.78% | 3.85 | 3.95 | 128321 | 4993 | 2.41% |
| 2026-02-11 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.95 | 88466 | 3475 | 1.66% |