当前时间：2026-05-25 15:07:04 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 | 4.32 | 4.30 | 0.01 | 0.23% | 4.25 | 4.34 | 373137 | 16006 | 0.98% |
| 2026-05-21 | 4.41 | 4.29 | -0.11 | -2.50% | 4.28 | 4.49 | 472102 | 20712 | 1.24% |
| 2026-05-20 | 4.43 | 4.40 | -0.05 | -1.12% | 4.36 | 4.45 | 379902 | 16706 | 1.00% |
| 2026-05-19 | 4.50 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 442027 | 19617 | 1.16% |
| 2026-05-18 | 4.50 | 4.50 | -0.04 | -0.88% | 4.43 | 4.54 | 449224 | 20195 | 1.18% |
| 2026-05-15 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.67 | 519448 | 23897 | 1.36% |
| 2026-05-14 | 4.76 | 4.58 | -0.18 | -3.78% | 4.58 | 4.76 | 618323 | 28724 | 1.62% |
| 2026-05-13 | 4.71 | 4.76 | 0.04 | 0.85% | 4.69 | 4.76 | 513135 | 24326 | 1.35% |
| 2026-05-12 | 4.72 | 4.72 | 0.01 | 0.21% | 4.66 | 4.74 | 486891 | 22855 | 1.28% |
| 2026-05-11 | 4.68 | 4.71 | 0.06 | 1.29% | 4.67 | 4.82 | 661862 | 31378 | 1.74% |
| 2026-05-08 | 4.61 | 4.65 | 0.02 | 0.43% | 4.59 | 4.68 | 453900 | 21065 | 1.19% |
| 2026-05-07 | 4.68 | 4.63 | -0.04 | -0.86% | 4.56 | 4.69 | 659430 | 30345 | 1.73% |
| 2026-05-06 | 4.59 | 4.67 | 0.09 | 1.97% | 4.58 | 4.71 | 639817 | 29833 | 1.68% |
| 2026-04-30 | 4.72 | 4.58 | -0.15 | -3.17% | 4.56 | 4.75 | 571009 | 26408 | 1.50% |
| 2026-04-29 | 4.50 | 4.73 | 0.24 | 5.35% | 4.49 | 4.76 | 784112 | 36603 | 2.06% |
| 2026-04-28 | 4.58 | 4.49 | -0.13 | -2.81% | 4.47 | 4.60 | 573018 | 25860 | 1.54% |
| 2026-04-27 | 4.62 | 4.62 | -0.02 | -0.43% | 4.57 | 4.68 | 368086 | 17006 | 0.99% |
| 2026-04-24 | 4.64 | 4.64 | -0.01 | -0.22% | 4.59 | 4.68 | 360260 | 16689 | 0.97% |
| 2026-04-23 | 4.75 | 4.65 | -0.11 | -2.31% | 4.63 | 4.75 | 415947 | 19388 | 1.12% |
| 2026-04-22 | 4.73 | 4.76 | 0.03 | 0.63% | 4.71 | 4.78 | 389555 | 18504 | 1.04% |
| 2026-04-21 | 4.74 | 4.73 | -0.01 | -0.21% | 4.68 | 4.76 | 377887 | 17821 | 1.01% |
| 2026-04-20 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.79 | 483636 | 22981 | 1.30% |
| 2026-04-17 | 4.61 | 4.68 | 0.06 | 1.30% | 4.60 | 4.69 | 420664 | 19590 | 1.13% |
| 2026-04-16 | 4.58 | 4.62 | 0.05 | 1.09% | 4.57 | 4.65 | 353589 | 16347 | 0.95% |
| 2026-04-15 | 4.64 | 4.57 | -0.06 | -1.30% | 4.55 | 4.65 | 315714 | 14506 | 0.85% |
| 2026-04-14 | 4.59 | 4.63 | 0.07 | 1.54% | 4.54 | 4.63 | 360830 | 16528 | 0.97% |
| 2026-04-13 | 4.58 | 4.56 | -0.03 | -0.65% | 4.54 | 4.62 | 347600 | 15885 | 0.93% |
| 2026-04-10 | 4.58 | 4.59 | 0.03 | 0.66% | 4.58 | 4.67 | 327163 | 15123 | 0.88% |
| 2026-04-09 | 4.62 | 4.56 | -0.11 | -2.36% | 4.56 | 4.65 | 310189 | 14243 | 0.83% |
| 2026-04-08 | 4.60 | 4.67 | 0.15 | 3.32% | 4.56 | 4.67 | 450064 | 20798 | 1.21% |
| 2026-04-07 | 4.39 | 4.52 | 0.14 | 3.20% | 4.39 | 4.55 | 403866 | 18142 | 1.08% |
| 2026-04-03 | 4.57 | 4.38 | -0.16 | -3.52% | 4.38 | 4.58 | 428483 | 18976 | 1.15% |
| 2026-04-02 | 4.68 | 4.54 | -0.16 | -3.40% | 4.51 | 4.69 | 472504 | 21687 | 1.27% |
| 2026-04-01 | 4.75 | 4.70 | 0.03 | 0.64% | 4.68 | 4.78 | 360671 | 17007 | 0.97% |
| 2026-03-31 | 4.80 | 4.67 | -0.15 | -3.11% | 4.65 | 4.82 | 513395 | 24282 | 1.38% |
| 2026-03-30 | 4.84 | 4.82 | -0.06 | -1.23% | 4.75 | 4.88 | 457753 | 21978 | 1.23% |
| 2026-03-27 | 4.70 | 4.88 | 0.13 | 2.74% | 4.68 | 4.89 | 575136 | 27762 | 1.54% |
| 2026-03-26 | 4.76 | 4.75 | -0.03 | -0.63% | 4.73 | 4.84 | 407280 | 19428 | 1.09% |
| 2026-03-25 | 4.73 | 4.78 | 0.07 | 1.49% | 4.70 | 4.81 | 502481 | 23972 | 1.35% |
| 2026-03-24 | 4.73 | 4.71 | 0.06 | 1.29% | 4.50 | 4.75 | 590381 | 27473 | 1.58% |
| 2026-03-23 | 4.75 | 4.65 | -0.24 | -4.91% | 4.61 | 4.85 | 824476 | 38982 | 2.21% |
| 2026-03-20 | 5.02 | 4.89 | -0.14 | -2.78% | 4.89 | 5.06 | 656619 | 32555 | 1.76% |
| 2026-03-19 | 5.20 | 5.03 | -0.18 | -3.45% | 5.00 | 5.26 | 869840 | 44225 | 2.33% |
| 2026-03-18 | 5.28 | 5.21 | -0.05 | -0.95% | 5.14 | 5.30 | 738502 | 38344 | 1.98% |
| 2026-03-17 | 5.35 | 5.26 | -0.12 | -2.23% | 5.24 | 5.47 | 949628 | 50750 | 2.55% |
| 2026-03-16 | 5.44 | 5.38 | -0.08 | -1.47% | 5.32 | 5.61 | 1017092 | 55190 | 2.73% |
| 2026-03-13 | 5.51 | 5.46 | -0.06 | -1.09% | 5.43 | 5.63 | 1065489 | 59014 | 2.86% |
| 2026-03-12 | 5.64 | 5.52 | -0.12 | -2.13% | 5.48 | 5.64 | 1231822 | 68239 | 3.30% |
| 2026-03-11 | 5.22 | 5.64 | 0.41 | 7.84% | 5.18 | 5.70 | 2213340 | 121572 | 5.94% |
| 2026-03-10 | 5.39 | 5.23 | -0.16 | -2.97% | 5.21 | 5.40 | 1265953 | 66561 | 3.40% |
| 2026-03-09 | 5.55 | 5.39 | -0.14 | -2.53% | 5.27 | 5.60 | 1148063 | 61990 | 3.08% |
| 2026-03-06 | 5.38 | 5.53 | 0.12 | 2.22% | 5.35 | 5.60 | 1040875 | 57366 | 2.79% |
| 2026-03-05 | 5.52 | 5.41 | 0.00 | 0.00% | 5.33 | 5.55 | 797915 | 43181 | 2.14% |
| 2026-03-04 | 5.42 | 5.41 | -0.07 | -1.28% | 5.38 | 5.63 | 1216263 | 66722 | 3.26% |
| 2026-03-03 | 5.60 | 5.48 | -0.08 | -1.44% | 5.46 | 5.79 | 1683653 | 94583 | 4.52% |
| 2026-03-02 | 5.55 | 5.56 | 0.02 | 0.36% | 5.43 | 5.64 | 1351429 | 74777 | 3.62% |
| 2026-02-27 | 5.40 | 5.54 | 0.13 | 2.40% | 5.38 | 5.61 | 1153460 | 63692 | 3.09% |
| 2026-02-26 | 5.42 | 5.41 | 0.01 | 0.19% | 5.36 | 5.52 | 1099009 | 59707 | 2.95% |
| 2026-02-25 | 5.27 | 5.40 | 0.14 | 2.66% | 5.27 | 5.48 | 1336768 | 72321 | 3.58% |
| 2026-02-24 | 5.06 | 5.26 | 0.29 | 5.84% | 5.06 | 5.28 | 1373375 | 71561 | 3.68% |