当前时间：2026-05-22 06:49:22 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 | 4.54 | 4.35 | -0.17 | -3.76% | 4.33 | 4.62 | 142384 | 6410 | 2.67% |
| 2026-05-20 | 4.64 | 4.52 | -0.09 | -1.95% | 4.40 | 4.64 | 156825 | 7052 | 2.94% |
| 2026-05-19 | 4.61 | 4.61 | 0.04 | 0.88% | 4.54 | 4.67 | 123427 | 5688 | 2.32% |
| 2026-05-18 | 4.68 | 4.57 | -0.10 | -2.14% | 4.50 | 4.70 | 173333 | 7910 | 3.25% |
| 2026-05-15 | 4.74 | 4.67 | -0.07 | -1.48% | 4.62 | 4.79 | 114829 | 5418 | 2.16% |
| 2026-05-14 | 4.85 | 4.74 | -0.08 | -1.66% | 4.74 | 4.86 | 123929 | 5938 | 2.33% |
| 2026-05-13 | 4.90 | 4.82 | -0.06 | -1.23% | 4.81 | 4.91 | 105032 | 5087 | 1.97% |
| 2026-05-12 | 4.93 | 4.88 | -0.06 | -1.21% | 4.81 | 4.96 | 143342 | 7013 | 2.69% |
| 2026-05-11 | 4.89 | 4.94 | 0.04 | 0.82% | 4.88 | 4.98 | 166135 | 8202 | 3.12% |
| 2026-05-08 | 4.86 | 4.90 | 0.06 | 1.24% | 4.83 | 4.91 | 114911 | 5604 | 2.16% |
| 2026-05-07 | 4.93 | 4.84 | -0.06 | -1.22% | 4.82 | 4.97 | 125495 | 6136 | 2.36% |
| 2026-05-06 | 4.92 | 4.90 | 0.01 | 0.20% | 4.86 | 5.00 | 129263 | 6367 | 2.43% |
| 2026-04-30 | 4.88 | 4.89 | 0.02 | 0.41% | 4.81 | 4.98 | 114469 | 5603 | 2.15% |
| 2026-04-29 | 4.76 | 4.87 | 0.11 | 2.31% | 4.73 | 4.90 | 142893 | 6911 | 2.68% |
| 2026-04-28 | 4.75 | 4.76 | -0.01 | -0.21% | 4.72 | 4.82 | 145865 | 6947 | 2.74% |
| 2026-04-27 | 4.70 | 4.77 | 0.03 | 0.63% | 4.61 | 4.80 | 207186 | 9754 | 3.89% |
| 2026-04-24 | 4.70 | 4.74 | 0.06 | 1.28% | 4.61 | 4.77 | 107401 | 5057 | 2.02% |
| 2026-04-23 | 4.75 | 4.68 | -0.07 | -1.47% | 4.66 | 4.76 | 104852 | 4929 | 1.97% |
| 2026-04-22 | 4.72 | 4.75 | 0.02 | 0.42% | 4.67 | 4.78 | 93472 | 4428 | 1.75% |
| 2026-04-21 | 4.73 | 4.73 | 0.00 | 0.00% | 4.69 | 4.76 | 77833 | 3680 | 1.46% |
| 2026-04-20 | 4.70 | 4.73 | 0.03 | 0.64% | 4.66 | 4.74 | 69913 | 3294 | 1.31% |
| 2026-04-17 | 4.76 | 4.70 | -0.07 | -1.47% | 4.64 | 4.77 | 79170 | 3715 | 1.49% |
| 2026-04-16 | 4.66 | 4.77 | 0.15 | 3.25% | 4.59 | 4.78 | 90567 | 4257 | 1.70% |
| 2026-04-15 | 4.68 | 4.62 | -0.07 | -1.49% | 4.59 | 4.78 | 108289 | 5058 | 2.03% |
| 2026-04-14 | 4.80 | 4.69 | -0.09 | -1.88% | 4.63 | 4.83 | 134215 | 6324 | 2.52% |
| 2026-04-13 | 4.79 | 4.78 | 0.00 | 0.00% | 4.71 | 4.80 | 84360 | 4007 | 1.58% |
| 2026-04-10 | 4.77 | 4.78 | 0.05 | 1.06% | 4.74 | 4.85 | 125683 | 6035 | 2.36% |
| 2026-04-09 | 4.84 | 4.73 | -0.14 | -2.87% | 4.72 | 4.86 | 91712 | 4370 | 1.72% |
| 2026-04-08 | 4.79 | 4.87 | 0.20 | 4.28% | 4.75 | 4.87 | 130798 | 6310 | 2.46% |
| 2026-04-07 | 4.55 | 4.67 | 0.12 | 2.64% | 4.50 | 4.70 | 152146 | 7062 | 2.86% |
| 2026-04-03 | 4.74 | 4.55 | -0.15 | -3.19% | 4.51 | 4.78 | 127798 | 5882 | 2.40% |
| 2026-04-02 | 4.81 | 4.70 | -0.08 | -1.67% | 4.65 | 4.81 | 110828 | 5229 | 2.08% |
| 2026-04-01 | 4.88 | 4.78 | -0.01 | -0.21% | 4.73 | 4.90 | 90001 | 4326 | 1.69% |
| 2026-03-31 | 4.85 | 4.79 | -0.05 | -1.03% | 4.76 | 4.92 | 93712 | 4537 | 1.76% |
| 2026-03-30 | 4.81 | 4.84 | 0.03 | 0.62% | 4.70 | 4.86 | 105753 | 5063 | 1.99% |
| 2026-03-27 | 4.68 | 4.81 | 0.10 | 2.12% | 4.66 | 4.81 | 85834 | 4085 | 1.61% |
| 2026-03-26 | 4.82 | 4.71 | -0.11 | -2.28% | 4.67 | 4.87 | 105173 | 4991 | 1.97% |
| 2026-03-25 | 4.71 | 4.82 | 0.11 | 2.34% | 4.67 | 4.85 | 136745 | 6565 | 2.57% |
| 2026-03-24 | 4.57 | 4.71 | 0.23 | 5.13% | 4.49 | 4.72 | 194357 | 8935 | 3.65% |
| 2026-03-23 | 4.80 | 4.48 | -0.37 | -7.63% | 4.43 | 4.80 | 167744 | 7746 | 3.15% |
| 2026-03-20 | 5.10 | 4.85 | -0.22 | -4.34% | 4.84 | 5.13 | 132817 | 6594 | 2.49% |
| 2026-03-19 | 5.22 | 5.07 | -0.16 | -3.06% | 5.06 | 5.25 | 168995 | 8715 | 3.17% |
| 2026-03-18 | 5.18 | 5.23 | 0.05 | 0.97% | 5.14 | 5.23 | 97677 | 5062 | 1.83% |
| 2026-03-17 | 5.28 | 5.18 | -0.08 | -1.52% | 5.17 | 5.31 | 101446 | 5311 | 1.90% |
| 2026-03-16 | 5.26 | 5.26 | 0.00 | 0.00% | 5.22 | 5.33 | 90411 | 4756 | 1.70% |
| 2026-03-13 | 5.26 | 5.26 | 0.00 | 0.00% | 5.21 | 5.38 | 108022 | 5735 | 2.03% |
| 2026-03-12 | 5.31 | 5.26 | -0.07 | -1.31% | 5.24 | 5.37 | 104213 | 5517 | 1.96% |
| 2026-03-11 | 5.36 | 5.33 | 0.02 | 0.38% | 5.28 | 5.36 | 86456 | 4590 | 1.62% |
| 2026-03-10 | 5.27 | 5.31 | 0.04 | 0.76% | 5.22 | 5.35 | 96668 | 5133 | 1.81% |
| 2026-03-09 | 5.27 | 5.27 | -0.01 | -0.19% | 5.18 | 5.30 | 158876 | 8316 | 2.98% |
| 2026-03-06 | 5.12 | 5.28 | 0.15 | 2.92% | 5.09 | 5.30 | 168694 | 8842 | 3.17% |
| 2026-03-05 | 5.06 | 5.13 | 0.15 | 3.01% | 5.06 | 5.17 | 159263 | 8156 | 2.99% |
| 2026-03-04 | 5.00 | 4.98 | -0.07 | -1.39% | 4.95 | 5.07 | 106728 | 5337 | 2.00% |
| 2026-03-03 | 5.17 | 5.05 | -0.11 | -2.13% | 5.04 | 5.24 | 163017 | 8406 | 3.06% |
| 2026-03-02 | 5.30 | 5.16 | -0.18 | -3.37% | 5.08 | 5.30 | 140497 | 7294 | 2.64% |
| 2026-02-27 | 5.28 | 5.34 | 0.05 | 0.95% | 5.26 | 5.35 | 94318 | 5007 | 1.77% |
| 2026-02-26 | 5.31 | 5.29 | 0.00 | 0.00% | 5.25 | 5.32 | 89284 | 4719 | 1.68% |
| 2026-02-25 | 5.31 | 5.29 | -0.01 | -0.19% | 5.27 | 5.33 | 90898 | 4816 | 1.71% |
| 2026-02-24 | 5.25 | 5.30 | 0.09 | 1.73% | 5.22 | 5.32 | 114917 | 6068 | 2.16% |
| 2026-02-13 | 5.20 | 5.21 | 0.00 | 0.00% | 5.19 | 5.27 | 71511 | 3743 | 1.34% |
| 2026-02-12 | 5.29 | 5.21 | -0.10 | -1.88% | 5.19 | 5.31 | 94160 | 4943 | 1.77% |
| 2026-02-11 | 5.32 | 5.31 | -0.01 | -0.19% | 5.25 | 5.33 | 70266 | 3721 | 1.32% |