当前时间：2026-05-30 01:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 4.53 | 4.44 | -0.07 | -1.55% | 4.43 | 4.60 | 105643 | 4772 | 1.73% |
| 2026-05-28 | 4.45 | 4.51 | 0.06 | 1.35% | 4.41 | 4.55 | 130540 | 5873 | 2.14% |
| 2026-05-27 | 4.59 | 4.45 | -0.14 | -3.05% | 4.43 | 4.61 | 128581 | 5762 | 2.11% |
| 2026-05-26 | 4.66 | 4.59 | -0.08 | -1.71% | 4.53 | 4.66 | 118267 | 5419 | 1.94% |
| 2026-05-25 | 4.75 | 4.67 | -0.08 | -1.68% | 4.60 | 4.79 | 130809 | 6105 | 2.15% |
| 2026-05-22 | 4.76 | 4.75 | 0.04 | 0.85% | 4.63 | 4.78 | 122492 | 5758 | 2.01% |
| 2026-05-21 | 4.83 | 4.71 | -0.09 | -1.88% | 4.70 | 4.94 | 145968 | 7066 | 2.39% |
| 2026-05-20 | 4.87 | 4.80 | -0.09 | -1.84% | 4.77 | 4.87 | 94371 | 4528 | 1.55% |
| 2026-05-19 | 4.82 | 4.89 | 0.07 | 1.45% | 4.80 | 4.91 | 109937 | 5345 | 1.80% |
| 2026-05-18 | 4.77 | 4.82 | 0.03 | 0.63% | 4.73 | 4.83 | 126320 | 6037 | 2.07% |
| 2026-05-15 | 4.87 | 4.79 | -0.08 | -1.64% | 4.77 | 4.89 | 139036 | 6707 | 2.28% |
| 2026-05-14 | 5.03 | 4.87 | -0.15 | -2.99% | 4.87 | 5.03 | 157412 | 7753 | 2.58% |
| 2026-05-13 | 5.01 | 5.02 | 0.01 | 0.20% | 5.00 | 5.06 | 108539 | 5453 | 1.78% |
| 2026-05-12 | 5.10 | 5.01 | -0.09 | -1.76% | 5.00 | 5.10 | 115843 | 5841 | 1.90% |
| 2026-05-11 | 5.15 | 5.10 | -0.02 | -0.39% | 5.04 | 5.16 | 142846 | 7252 | 2.34% |
| 2026-05-08 | 5.04 | 5.12 | 0.07 | 1.39% | 5.03 | 5.12 | 119978 | 6094 | 1.97% |
| 2026-05-07 | 5.08 | 5.05 | -0.01 | -0.20% | 5.02 | 5.11 | 133169 | 6730 | 2.18% |
| 2026-05-06 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.12 | 117989 | 5988 | 1.94% |
| 2026-04-30 | 5.09 | 5.06 | -0.02 | -0.39% | 5.01 | 5.10 | 116673 | 5894 | 1.91% |
| 2026-04-29 | 4.88 | 5.08 | 0.18 | 3.67% | 4.87 | 5.11 | 205588 | 10390 | 3.37% |
| 2026-04-28 | 4.99 | 4.90 | -0.14 | -2.78% | 4.86 | 5.02 | 150328 | 7396 | 2.47% |
| 2026-04-27 | 5.01 | 5.04 | 0.04 | 0.80% | 4.83 | 5.05 | 175964 | 8684 | 2.89% |
| 2026-04-24 | 4.97 | 5.00 | 0.01 | 0.20% | 4.91 | 5.04 | 116525 | 5786 | 1.91% |
| 2026-04-23 | 5.07 | 4.99 | -0.07 | -1.38% | 4.95 | 5.07 | 123983 | 6196 | 2.03% |
| 2026-04-22 | 5.09 | 5.06 | -0.01 | -0.20% | 5.02 | 5.09 | 71962 | 3634 | 1.18% |
| 2026-04-21 | 5.10 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 99937 | 5066 | 1.64% |
| 2026-04-20 | 5.05 | 5.11 | 0.02 | 0.39% | 5.04 | 5.12 | 93000 | 4735 | 1.53% |
| 2026-04-17 | 5.18 | 5.09 | -0.11 | -2.12% | 5.05 | 5.18 | 144804 | 7371 | 2.38% |
| 2026-04-16 | 5.08 | 5.20 | 0.12 | 2.36% | 5.07 | 5.22 | 118077 | 6080 | 1.94% |
| 2026-04-15 | 5.14 | 5.08 | -0.05 | -0.97% | 5.06 | 5.15 | 80913 | 4131 | 1.33% |
| 2026-04-14 | 5.17 | 5.13 | -0.01 | -0.19% | 5.07 | 5.18 | 85269 | 4359 | 1.40% |
| 2026-04-13 | 5.17 | 5.14 | -0.03 | -0.58% | 5.10 | 5.21 | 91054 | 4687 | 1.49% |
| 2026-04-10 | 5.17 | 5.17 | 0.04 | 0.78% | 5.13 | 5.23 | 88547 | 4595 | 1.45% |
| 2026-04-09 | 5.28 | 5.13 | -0.18 | -3.39% | 5.11 | 5.29 | 123908 | 6414 | 2.03% |
| 2026-04-08 | 5.24 | 5.31 | 0.19 | 3.71% | 5.20 | 5.31 | 120099 | 6326 | 1.97% |
| 2026-04-07 | 4.97 | 5.12 | 0.15 | 3.02% | 4.97 | 5.14 | 112009 | 5697 | 1.84% |
| 2026-04-03 | 5.20 | 4.97 | -0.23 | -4.42% | 4.94 | 5.22 | 129889 | 6514 | 2.13% |
| 2026-04-02 | 5.28 | 5.20 | -0.10 | -1.89% | 5.15 | 5.31 | 107340 | 5604 | 1.76% |
| 2026-04-01 | 5.31 | 5.30 | 0.07 | 1.34% | 5.20 | 5.34 | 127652 | 6719 | 2.24% |
| 2026-03-31 | 5.25 | 5.23 | -0.04 | -0.76% | 5.21 | 5.36 | 147835 | 7818 | 2.60% |
| 2026-03-30 | 5.10 | 5.27 | 0.12 | 2.33% | 5.05 | 5.27 | 145169 | 7514 | 2.55% |
| 2026-03-27 | 5.02 | 5.15 | 0.08 | 1.58% | 5.01 | 5.15 | 99746 | 5098 | 1.75% |
| 2026-03-26 | 5.15 | 5.07 | -0.08 | -1.55% | 5.04 | 5.22 | 125431 | 6407 | 2.20% |
| 2026-03-25 | 5.07 | 5.15 | 0.12 | 2.39% | 5.06 | 5.17 | 135525 | 6930 | 2.38% |
| 2026-03-24 | 4.90 | 5.03 | 0.24 | 5.01% | 4.81 | 5.04 | 203432 | 10014 | 3.57% |
| 2026-03-23 | 4.98 | 4.79 | -0.32 | -6.26% | 4.76 | 5.04 | 214165 | 10507 | 3.76% |
| 2026-03-20 | 5.33 | 5.11 | -0.19 | -3.58% | 5.11 | 5.35 | 168037 | 8726 | 2.95% |
| 2026-03-19 | 5.43 | 5.30 | -0.18 | -3.28% | 5.28 | 5.47 | 130372 | 6995 | 2.29% |
| 2026-03-18 | 5.45 | 5.48 | 0.04 | 0.74% | 5.40 | 5.49 | 87350 | 4753 | 1.53% |
| 2026-03-17 | 5.52 | 5.44 | -0.09 | -1.63% | 5.42 | 5.59 | 118574 | 6528 | 2.08% |
| 2026-03-16 | 5.55 | 5.53 | -0.03 | -0.54% | 5.49 | 5.62 | 96873 | 5359 | 1.70% |
| 2026-03-13 | 5.57 | 5.56 | -0.04 | -0.71% | 5.53 | 5.66 | 105488 | 5903 | 1.85% |
| 2026-03-12 | 5.64 | 5.60 | -0.06 | -1.06% | 5.57 | 5.66 | 107242 | 6015 | 1.88% |
| 2026-03-11 | 5.73 | 5.66 | -0.04 | -0.70% | 5.63 | 5.74 | 111047 | 6297 | 1.95% |
| 2026-03-10 | 5.67 | 5.70 | 0.08 | 1.42% | 5.66 | 5.72 | 130616 | 7442 | 2.29% |
| 2026-03-09 | 5.58 | 5.62 | -0.02 | -0.35% | 5.50 | 5.66 | 150713 | 8399 | 2.65% |
| 2026-03-06 | 5.48 | 5.64 | 0.13 | 2.36% | 5.47 | 5.64 | 133902 | 7478 | 2.35% |
| 2026-03-05 | 5.53 | 5.51 | 0.07 | 1.29% | 5.50 | 5.59 | 128680 | 7127 | 2.26% |
| 2026-03-04 | 5.36 | 5.44 | 0.03 | 0.55% | 5.35 | 5.53 | 155865 | 8494 | 2.74% |
| 2026-03-03 | 5.62 | 5.41 | -0.16 | -2.87% | 5.40 | 5.65 | 191992 | 10604 | 3.37% |
| 2026-03-02 | 5.69 | 5.57 | -0.26 | -4.46% | 5.55 | 5.76 | 249476 | 14038 | 4.38% |
| 2026-02-27 | 5.75 | 5.83 | 0.06 | 1.04% | 5.73 | 5.83 | 153334 | 8871 | 2.69% |
| 2026-02-26 | 5.89 | 5.77 | -0.10 | -1.70% | 5.74 | 5.89 | 229346 | 13249 | 4.03% |
| 2026-02-25 | 5.82 | 5.87 | 0.06 | 1.03% | 5.81 | 5.96 | 199744 | 11783 | 3.51% |
| 2026-02-24 | 5.75 | 5.81 | 0.11 | 1.93% | 5.73 | 5.85 | 171689 | 9966 | 3.02% |