当前时间：2026-05-16 02:03:04 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 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.84 | 143173 | 6800 | 2.66% |
| 2026-05-14 | 5.00 | 4.80 | -0.15 | -3.03% | 4.79 | 5.02 | 132848 | 6426 | 2.47% |
| 2026-05-13 | 4.86 | 4.95 | 0.13 | 2.70% | 4.79 | 5.00 | 231547 | 11355 | 4.30% |
| 2026-05-12 | 5.15 | 4.82 | -0.38 | -7.31% | 4.68 | 5.15 | 390951 | 18992 | 7.26% |
| 2026-05-11 | 5.24 | 5.20 | -0.03 | -0.57% | 5.10 | 5.26 | 153711 | 7940 | 2.86% |
| 2026-05-08 | 5.15 | 5.23 | 0.10 | 1.95% | 5.12 | 5.25 | 112374 | 5860 | 2.09% |
| 2026-05-07 | 5.18 | 5.13 | -0.05 | -0.97% | 5.13 | 5.21 | 104707 | 5410 | 1.95% |
| 2026-05-06 | 5.22 | 5.18 | -0.02 | -0.38% | 5.14 | 5.26 | 117921 | 6123 | 2.19% |
| 2026-04-30 | 5.21 | 5.20 | 0.02 | 0.39% | 5.15 | 5.28 | 95625 | 4981 | 1.78% |
| 2026-04-29 | 5.04 | 5.18 | 0.10 | 1.97% | 5.04 | 5.22 | 132887 | 6883 | 2.47% |
| 2026-04-28 | 5.11 | 5.08 | -0.06 | -1.17% | 5.04 | 5.15 | 95648 | 4875 | 1.78% |
| 2026-04-27 | 5.00 | 5.14 | 0.10 | 1.98% | 4.88 | 5.16 | 179225 | 9006 | 3.33% |
| 2026-04-24 | 4.96 | 5.04 | 0.05 | 1.00% | 4.88 | 5.08 | 119148 | 5942 | 2.21% |
| 2026-04-23 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.19 | 128898 | 6452 | 2.39% |
| 2026-04-22 | 5.12 | 5.02 | -0.10 | -1.95% | 4.98 | 5.12 | 119604 | 6000 | 2.22% |
| 2026-04-21 | 5.12 | 5.12 | -0.02 | -0.39% | 5.10 | 5.24 | 170932 | 8820 | 3.18% |
| 2026-04-20 | 5.01 | 5.14 | 0.11 | 2.19% | 4.96 | 5.16 | 139337 | 7091 | 2.59% |
| 2026-04-17 | 5.10 | 5.03 | -0.02 | -0.40% | 4.94 | 5.15 | 168848 | 8482 | 3.14% |
| 2026-04-16 | 4.91 | 5.05 | 0.15 | 3.06% | 4.86 | 5.08 | 134597 | 6734 | 2.50% |
| 2026-04-15 | 5.00 | 4.90 | -0.11 | -2.20% | 4.89 | 5.04 | 88811 | 4385 | 1.65% |
| 2026-04-14 | 5.04 | 5.01 | -0.01 | -0.20% | 4.95 | 5.06 | 92553 | 4618 | 1.72% |
| 2026-04-13 | 4.94 | 5.02 | 0.05 | 1.01% | 4.91 | 5.04 | 100780 | 5023 | 1.87% |
| 2026-04-10 | 4.93 | 4.97 | 0.06 | 1.22% | 4.91 | 5.02 | 84618 | 4212 | 1.57% |
| 2026-04-09 | 5.00 | 4.91 | -0.09 | -1.80% | 4.89 | 5.07 | 110762 | 5487 | 2.06% |
| 2026-04-08 | 4.94 | 5.00 | 0.14 | 2.88% | 4.94 | 5.04 | 129328 | 6475 | 2.40% |
| 2026-04-07 | 4.72 | 4.86 | 0.14 | 2.97% | 4.69 | 4.92 | 113990 | 5512 | 2.12% |
| 2026-04-03 | 4.89 | 4.72 | -0.17 | -3.48% | 4.67 | 4.90 | 111577 | 5287 | 2.07% |
| 2026-04-02 | 4.96 | 4.89 | -0.10 | -2.00% | 4.87 | 4.98 | 101478 | 4984 | 1.89% |
| 2026-04-01 | 4.99 | 4.99 | 0.07 | 1.42% | 4.92 | 5.04 | 111696 | 5551 | 2.08% |
| 2026-03-31 | 5.08 | 4.92 | -0.12 | -2.38% | 4.92 | 5.09 | 113088 | 5656 | 2.10% |
| 2026-03-30 | 4.93 | 5.04 | 0.09 | 1.82% | 4.87 | 5.07 | 150805 | 7513 | 2.80% |
| 2026-03-27 | 4.87 | 4.95 | 0.06 | 1.23% | 4.83 | 4.97 | 117739 | 5806 | 2.19% |
| 2026-03-26 | 5.01 | 4.89 | -0.14 | -2.78% | 4.87 | 5.09 | 130402 | 6453 | 2.42% |
| 2026-03-25 | 4.93 | 5.03 | 0.15 | 3.07% | 4.89 | 5.04 | 155081 | 7731 | 2.88% |
| 2026-03-24 | 4.76 | 4.88 | 0.25 | 5.40% | 4.62 | 4.90 | 232047 | 11051 | 4.31% |
| 2026-03-23 | 4.77 | 4.63 | -0.25 | -5.12% | 4.59 | 4.87 | 198030 | 9377 | 3.68% |
| 2026-03-20 | 5.11 | 4.88 | -0.22 | -4.31% | 4.88 | 5.13 | 200935 | 9976 | 3.73% |
| 2026-03-19 | 5.20 | 5.10 | -0.16 | -3.04% | 5.08 | 5.22 | 140028 | 7198 | 2.60% |
| 2026-03-18 | 5.21 | 5.26 | 0.06 | 1.15% | 5.16 | 5.27 | 100255 | 5226 | 1.86% |
| 2026-03-17 | 5.34 | 5.20 | -0.12 | -2.26% | 5.20 | 5.37 | 146144 | 7737 | 2.72% |
| 2026-03-16 | 5.26 | 5.32 | 0.05 | 0.95% | 5.23 | 5.40 | 115333 | 6129 | 2.14% |
| 2026-03-13 | 5.31 | 5.27 | -0.04 | -0.75% | 5.25 | 5.39 | 115994 | 6174 | 2.16% |
| 2026-03-12 | 5.37 | 5.31 | -0.07 | -1.30% | 5.30 | 5.41 | 112577 | 6015 | 2.09% |
| 2026-03-11 | 5.51 | 5.38 | -0.11 | -2.00% | 5.34 | 5.51 | 139222 | 7515 | 2.59% |
| 2026-03-10 | 5.44 | 5.49 | 0.07 | 1.29% | 5.44 | 5.52 | 104389 | 5719 | 1.94% |
| 2026-03-09 | 5.49 | 5.42 | -0.10 | -1.81% | 5.30 | 5.54 | 150790 | 8137 | 2.80% |
| 2026-03-06 | 5.32 | 5.52 | 0.16 | 2.99% | 5.30 | 5.53 | 122448 | 6673 | 2.28% |
| 2026-03-05 | 5.41 | 5.36 | 0.01 | 0.19% | 5.35 | 5.46 | 101411 | 5470 | 1.88% |
| 2026-03-04 | 5.32 | 5.35 | 0.01 | 0.19% | 5.27 | 5.41 | 143229 | 7650 | 2.66% |
| 2026-03-03 | 5.51 | 5.34 | -0.13 | -2.38% | 5.33 | 5.60 | 202479 | 11074 | 3.76% |
| 2026-03-02 | 5.74 | 5.47 | -0.40 | -6.81% | 5.42 | 5.79 | 332173 | 18409 | 6.17% |
| 2026-02-27 | 5.78 | 5.87 | 0.09 | 1.56% | 5.74 | 5.88 | 119607 | 6946 | 2.22% |
| 2026-02-26 | 5.86 | 5.78 | -0.10 | -1.70% | 5.74 | 5.87 | 146788 | 8485 | 2.73% |
| 2026-02-25 | 5.76 | 5.88 | 0.13 | 2.26% | 5.75 | 5.92 | 149233 | 8760 | 2.77% |
| 2026-02-24 | 5.71 | 5.75 | 0.06 | 1.05% | 5.64 | 5.77 | 128922 | 7389 | 2.40% |
| 2026-02-13 | 5.65 | 5.69 | 0.06 | 1.07% | 5.63 | 5.76 | 113736 | 6490 | 2.11% |
| 2026-02-12 | 5.77 | 5.63 | -0.15 | -2.60% | 5.62 | 5.84 | 138085 | 7838 | 2.57% |
| 2026-02-11 | 5.80 | 5.78 | -0.02 | -0.34% | 5.74 | 5.85 | 102053 | 5919 | 1.90% |
| 2026-02-10 | 5.87 | 5.80 | -0.08 | -1.36% | 5.79 | 5.89 | 137762 | 8037 | 2.56% |
| 2026-02-09 | 5.86 | 5.88 | 0.07 | 1.20% | 5.82 | 5.92 | 157746 | 9279 | 2.93% |
| 2026-02-06 | 5.75 | 5.81 | 0.07 | 1.22% | 5.67 | 5.88 | 214602 | 12422 | 3.99% |
| 2026-02-05 | 5.68 | 5.74 | 0.03 | 0.53% | 5.66 | 5.82 | 190543 | 10988 | 3.54% |