当前时间：2026-05-25 11:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.23 | 4.22 | -0.01 | -0.24% | 4.16 | 4.25 | 365171 | 15362 | 0.94% |
| 2026-05-21 | 4.25 | 4.23 | -0.03 | -0.70% | 4.21 | 4.33 | 402239 | 17152 | 1.03% |
| 2026-05-20 | 4.31 | 4.26 | -0.05 | -1.16% | 4.22 | 4.31 | 308153 | 13084 | 0.79% |
| 2026-05-19 | 4.35 | 4.31 | -0.05 | -1.15% | 4.26 | 4.35 | 400350 | 17221 | 1.03% |
| 2026-05-18 | 4.26 | 4.36 | 0.12 | 2.83% | 4.25 | 4.38 | 548282 | 23761 | 1.41% |
| 2026-05-15 | 4.32 | 4.24 | -0.06 | -1.40% | 4.21 | 4.33 | 479159 | 20390 | 1.23% |
| 2026-05-14 | 4.43 | 4.30 | -0.13 | -2.93% | 4.30 | 4.44 | 571266 | 24814 | 1.47% |
| 2026-05-13 | 4.44 | 4.43 | -0.02 | -0.45% | 4.42 | 4.47 | 387707 | 17191 | 1.00% |
| 2026-05-12 | 4.50 | 4.45 | -0.08 | -1.77% | 4.45 | 4.53 | 500448 | 22398 | 1.29% |
| 2026-05-11 | 4.49 | 4.53 | 0.05 | 1.12% | 4.48 | 4.56 | 592408 | 26794 | 1.52% |
| 2026-05-08 | 4.56 | 4.48 | -0.09 | -1.97% | 4.46 | 4.56 | 713100 | 32039 | 1.83% |
| 2026-05-07 | 4.63 | 4.57 | -0.06 | -1.30% | 4.55 | 4.67 | 634360 | 29062 | 1.63% |
| 2026-05-06 | 4.62 | 4.63 | 0.03 | 0.65% | 4.57 | 4.65 | 678598 | 31261 | 1.74% |
| 2026-04-30 | 4.65 | 4.60 | -0.10 | -2.13% | 4.57 | 4.68 | 742427 | 34252 | 1.91% |
| 2026-04-29 | 4.59 | 4.70 | 0.17 | 3.75% | 4.58 | 4.72 | 931556 | 43539 | 2.39% |
| 2026-04-28 | 4.47 | 4.53 | 0.10 | 2.26% | 4.46 | 4.54 | 732165 | 32941 | 1.88% |
| 2026-04-27 | 4.57 | 4.43 | -0.12 | -2.64% | 4.41 | 4.57 | 754137 | 33505 | 1.94% |
| 2026-04-24 | 4.58 | 4.55 | -0.06 | -1.30% | 4.52 | 4.59 | 475560 | 21637 | 1.22% |
| 2026-04-23 | 4.69 | 4.61 | -0.07 | -1.50% | 4.58 | 4.71 | 587230 | 27137 | 1.51% |
| 2026-04-22 | 4.74 | 4.68 | -0.10 | -2.09% | 4.65 | 4.75 | 702684 | 32921 | 1.80% |
| 2026-04-21 | 4.86 | 4.78 | 0.03 | 0.63% | 4.72 | 4.88 | 1027441 | 49069 | 2.64% |
| 2026-04-20 | 4.54 | 4.75 | 0.29 | 6.50% | 4.54 | 4.91 | 1627971 | 77934 | 4.18% |
| 2026-04-17 | 4.49 | 4.46 | -0.01 | -0.22% | 4.44 | 4.49 | 326278 | 14562 | 0.84% |
| 2026-04-16 | 4.45 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 345842 | 15448 | 0.89% |
| 2026-04-15 | 4.52 | 4.46 | -0.05 | -1.11% | 4.45 | 4.53 | 362040 | 16220 | 0.93% |
| 2026-04-14 | 4.47 | 4.51 | 0.05 | 1.12% | 4.46 | 4.54 | 461835 | 20752 | 1.19% |
| 2026-04-13 | 4.46 | 4.46 | 0.00 | 0.00% | 4.40 | 4.48 | 586693 | 26043 | 1.51% |
| 2026-04-10 | 4.66 | 4.46 | -0.18 | -3.88% | 4.45 | 4.70 | 1307718 | 58826 | 3.36% |
| 2026-04-09 | 4.68 | 4.64 | -0.07 | -1.49% | 4.63 | 4.73 | 420438 | 19638 | 1.08% |
| 2026-04-08 | 4.62 | 4.71 | 0.15 | 3.29% | 4.62 | 4.71 | 437180 | 20441 | 1.12% |
| 2026-04-07 | 4.59 | 4.56 | -0.03 | -0.65% | 4.55 | 4.61 | 319036 | 14599 | 0.82% |
| 2026-04-03 | 4.63 | 4.59 | -0.03 | -0.65% | 4.52 | 4.65 | 433957 | 19893 | 1.11% |
| 2026-04-02 | 4.65 | 4.62 | -0.04 | -0.86% | 4.60 | 4.70 | 446685 | 20733 | 1.15% |
| 2026-04-01 | 4.68 | 4.66 | 0.04 | 0.87% | 4.62 | 4.75 | 526897 | 24628 | 1.35% |
| 2026-03-31 | 4.60 | 4.62 | 0.04 | 0.87% | 4.59 | 4.71 | 617102 | 28743 | 1.58% |
| 2026-03-30 | 4.47 | 4.58 | 0.05 | 1.10% | 4.45 | 4.60 | 425726 | 19333 | 1.09% |
| 2026-03-27 | 4.45 | 4.53 | 0.01 | 0.22% | 4.42 | 4.56 | 408382 | 18427 | 1.05% |
| 2026-03-26 | 4.48 | 4.52 | 0.02 | 0.44% | 4.48 | 4.67 | 621270 | 28383 | 1.60% |
| 2026-03-25 | 4.47 | 4.50 | 0.04 | 0.90% | 4.43 | 4.51 | 519113 | 23234 | 1.33% |
| 2026-03-24 | 4.34 | 4.46 | 0.22 | 5.19% | 4.26 | 4.48 | 843106 | 36840 | 2.17% |
| 2026-03-23 | 4.47 | 4.24 | -0.27 | -5.99% | 4.20 | 4.47 | 880528 | 38142 | 2.26% |
| 2026-03-20 | 4.65 | 4.51 | -0.13 | -2.80% | 4.51 | 4.67 | 576638 | 26341 | 1.48% |
| 2026-03-19 | 4.74 | 4.64 | -0.14 | -2.93% | 4.61 | 4.76 | 679751 | 31714 | 1.75% |
| 2026-03-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.72 | 4.82 | 522612 | 24905 | 1.34% |
| 2026-03-17 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.93 | 637459 | 30916 | 1.64% |
| 2026-03-16 | 4.97 | 4.81 | -0.16 | -3.22% | 4.79 | 4.99 | 792899 | 38426 | 2.04% |
| 2026-03-13 | 4.94 | 4.97 | 0.01 | 0.20% | 4.94 | 5.08 | 835843 | 41985 | 2.15% |
| 2026-03-12 | 4.96 | 4.96 | 0.01 | 0.20% | 4.91 | 5.00 | 502149 | 24910 | 1.29% |
| 2026-03-11 | 5.00 | 4.95 | -0.06 | -1.20% | 4.92 | 5.00 | 588700 | 29118 | 1.51% |
| 2026-03-10 | 5.02 | 5.01 | 0.01 | 0.20% | 4.96 | 5.06 | 672687 | 33615 | 1.73% |
| 2026-03-09 | 5.06 | 5.00 | -0.07 | -1.38% | 4.90 | 5.06 | 826421 | 41045 | 2.12% |
| 2026-03-06 | 5.05 | 5.07 | 0.01 | 0.20% | 5.02 | 5.11 | 465526 | 23586 | 1.20% |
| 2026-03-05 | 5.15 | 5.06 | -0.03 | -0.59% | 5.03 | 5.20 | 606886 | 30956 | 1.56% |
| 2026-03-04 | 5.05 | 5.09 | -0.03 | -0.59% | 5.05 | 5.19 | 676570 | 34594 | 1.74% |
| 2026-03-03 | 5.27 | 5.12 | -0.16 | -3.03% | 5.09 | 5.30 | 990635 | 51228 | 2.54% |
| 2026-03-02 | 5.16 | 5.28 | 0.04 | 0.76% | 5.14 | 5.31 | 1024053 | 53724 | 2.63% |
| 2026-02-27 | 5.14 | 5.24 | 0.09 | 1.75% | 5.12 | 5.32 | 917709 | 48035 | 2.36% |
| 2026-02-26 | 5.17 | 5.15 | -0.02 | -0.39% | 5.14 | 5.26 | 708726 | 36709 | 1.82% |
| 2026-02-25 | 5.07 | 5.17 | 0.10 | 1.97% | 5.04 | 5.32 | 1167269 | 60859 | 3.00% |
| 2026-02-24 | 4.87 | 5.07 | 0.22 | 4.54% | 4.87 | 5.15 | 845703 | 42467 | 2.17% |