当前时间：2026-05-22 01:30:53 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 | 4.68 | 5.14 | 0.47 | 10.06% | 4.68 | 5.14 | 571703 | 28963 | 6.67% |
| 2026-05-20 | 4.82 | 4.67 | -0.19 | -3.91% | 4.65 | 4.82 | 197813 | 9304 | 2.31% |
| 2026-05-19 | 4.78 | 4.86 | 0.08 | 1.67% | 4.76 | 4.87 | 178806 | 8642 | 2.09% |
| 2026-05-18 | 4.75 | 4.78 | 0.01 | 0.21% | 4.67 | 4.82 | 195886 | 9259 | 2.29% |
| 2026-05-15 | 4.72 | 4.77 | 0.05 | 1.06% | 4.71 | 4.92 | 183865 | 8828 | 2.15% |
| 2026-05-14 | 4.92 | 4.72 | -0.19 | -3.87% | 4.72 | 4.94 | 176851 | 8484 | 2.06% |
| 2026-05-13 | 4.86 | 4.91 | 0.08 | 1.66% | 4.76 | 4.95 | 216422 | 10541 | 2.53% |
| 2026-05-12 | 4.85 | 4.83 | -0.04 | -0.82% | 4.79 | 4.98 | 203737 | 9920 | 2.38% |
| 2026-05-11 | 4.90 | 4.87 | -0.02 | -0.41% | 4.81 | 4.92 | 175286 | 8494 | 2.05% |
| 2026-05-08 | 4.75 | 4.89 | 0.15 | 3.16% | 4.71 | 4.93 | 243917 | 11827 | 2.85% |
| 2026-05-07 | 4.78 | 4.74 | -0.03 | -0.63% | 4.70 | 4.78 | 144000 | 6811 | 1.68% |
| 2026-05-06 | 4.75 | 4.77 | 0.08 | 1.71% | 4.69 | 4.78 | 136009 | 6470 | 1.59% |
| 2026-04-30 | 4.69 | 4.69 | -0.01 | -0.21% | 4.65 | 4.72 | 100053 | 4686 | 1.17% |
| 2026-04-29 | 4.56 | 4.70 | 0.08 | 1.73% | 4.56 | 4.73 | 177980 | 8350 | 2.08% |
| 2026-04-28 | 4.78 | 4.62 | -0.18 | -3.75% | 4.56 | 4.79 | 227235 | 10541 | 2.65% |
| 2026-04-27 | 4.69 | 4.80 | 0.06 | 1.27% | 4.60 | 4.82 | 197393 | 9352 | 2.30% |
| 2026-04-24 | 4.67 | 4.74 | 0.06 | 1.28% | 4.64 | 4.82 | 179760 | 8490 | 2.10% |
| 2026-04-23 | 4.70 | 4.68 | -0.04 | -0.85% | 4.63 | 4.76 | 161167 | 7541 | 1.88% |
| 2026-04-22 | 4.75 | 4.72 | -0.06 | -1.26% | 4.68 | 4.76 | 131329 | 6184 | 1.53% |
| 2026-04-21 | 4.83 | 4.78 | -0.05 | -1.04% | 4.72 | 4.83 | 181179 | 8618 | 2.11% |
| 2026-04-20 | 4.82 | 4.83 | 0.00 | 0.00% | 4.77 | 4.85 | 162038 | 7808 | 1.89% |
| 2026-04-17 | 4.85 | 4.83 | -0.06 | -1.23% | 4.72 | 4.88 | 268510 | 12868 | 3.13% |
| 2026-04-16 | 4.78 | 4.89 | 0.13 | 2.73% | 4.77 | 5.09 | 378541 | 18622 | 4.42% |
| 2026-04-15 | 4.87 | 4.76 | -0.10 | -2.06% | 4.74 | 4.88 | 115245 | 5544 | 1.35% |
| 2026-04-14 | 4.90 | 4.86 | -0.02 | -0.41% | 4.77 | 4.95 | 150520 | 7290 | 1.76% |
| 2026-04-13 | 4.86 | 4.88 | 0.01 | 0.21% | 4.82 | 4.88 | 75590 | 3666 | 0.88% |
| 2026-04-10 | 4.84 | 4.87 | 0.07 | 1.46% | 4.83 | 4.95 | 118113 | 5774 | 1.38% |
| 2026-04-09 | 4.90 | 4.80 | -0.12 | -2.44% | 4.79 | 4.90 | 106346 | 5133 | 1.24% |
| 2026-04-08 | 4.87 | 4.92 | 0.14 | 2.93% | 4.85 | 4.93 | 142728 | 6979 | 1.67% |
| 2026-04-07 | 4.70 | 4.78 | 0.10 | 2.14% | 4.67 | 4.79 | 94311 | 4480 | 1.10% |
| 2026-04-03 | 4.90 | 4.68 | -0.20 | -4.10% | 4.68 | 4.90 | 139605 | 6623 | 1.63% |
| 2026-04-02 | 4.99 | 4.88 | -0.14 | -2.79% | 4.85 | 5.02 | 131718 | 6477 | 1.54% |
| 2026-04-01 | 5.05 | 5.02 | 0.04 | 0.80% | 4.96 | 5.07 | 132203 | 6613 | 1.55% |
| 2026-03-31 | 5.00 | 4.98 | -0.04 | -0.80% | 4.96 | 5.07 | 137868 | 6909 | 1.61% |
| 2026-03-30 | 4.91 | 5.02 | 0.06 | 1.21% | 4.84 | 5.07 | 192890 | 9604 | 2.26% |
| 2026-03-27 | 4.85 | 4.96 | 0.07 | 1.43% | 4.83 | 4.96 | 108829 | 5355 | 1.27% |
| 2026-03-26 | 5.00 | 4.89 | -0.12 | -2.40% | 4.86 | 5.05 | 133043 | 6557 | 1.56% |
| 2026-03-25 | 4.97 | 5.01 | 0.08 | 1.62% | 4.93 | 5.02 | 146926 | 7323 | 1.72% |
| 2026-03-24 | 4.85 | 4.93 | 0.19 | 4.01% | 4.77 | 4.94 | 236726 | 11485 | 2.77% |
| 2026-03-23 | 4.90 | 4.74 | -0.28 | -5.58% | 4.70 | 4.98 | 223115 | 10831 | 2.61% |
| 2026-03-20 | 5.21 | 5.02 | -0.18 | -3.46% | 5.02 | 5.26 | 197023 | 10055 | 2.30% |
| 2026-03-19 | 5.29 | 5.20 | -0.13 | -2.44% | 5.17 | 5.32 | 168489 | 8823 | 1.97% |
| 2026-03-18 | 5.31 | 5.33 | 0.02 | 0.38% | 5.22 | 5.37 | 179433 | 9460 | 2.10% |
| 2026-03-17 | 5.34 | 5.31 | -0.01 | -0.19% | 5.31 | 5.52 | 256580 | 13858 | 3.00% |
| 2026-03-16 | 5.27 | 5.32 | 0.00 | 0.00% | 5.24 | 5.33 | 158855 | 8404 | 1.86% |
| 2026-03-13 | 5.39 | 5.32 | -0.08 | -1.48% | 5.27 | 5.45 | 247875 | 13281 | 2.90% |
| 2026-03-12 | 5.76 | 5.40 | -0.11 | -2.00% | 5.37 | 5.76 | 481408 | 26318 | 5.63% |
| 2026-03-11 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 149659 | 8253 | 1.75% |
| 2026-03-10 | 5.53 | 5.53 | 0.06 | 1.10% | 5.49 | 5.55 | 140719 | 7761 | 1.65% |
| 2026-03-09 | 5.41 | 5.47 | -0.02 | -0.36% | 5.34 | 5.50 | 197197 | 10667 | 2.31% |
| 2026-03-06 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.49 | 140425 | 7663 | 1.64% |
| 2026-03-05 | 5.35 | 5.46 | 0.20 | 3.80% | 5.35 | 5.57 | 282099 | 15391 | 3.30% |
| 2026-03-04 | 5.21 | 5.26 | -0.03 | -0.57% | 5.17 | 5.33 | 187542 | 9848 | 2.19% |
| 2026-03-03 | 5.50 | 5.29 | -0.20 | -3.64% | 5.27 | 5.57 | 285827 | 15451 | 3.34% |
| 2026-03-02 | 5.63 | 5.49 | -0.32 | -5.51% | 5.48 | 5.72 | 352130 | 19570 | 4.12% |
| 2026-02-27 | 5.80 | 5.81 | -0.01 | -0.17% | 5.77 | 5.87 | 173899 | 10113 | 2.03% |
| 2026-02-26 | 5.88 | 5.82 | -0.10 | -1.69% | 5.81 | 5.91 | 200666 | 11741 | 2.35% |
| 2026-02-25 | 5.92 | 5.92 | 0.05 | 0.85% | 5.85 | 5.94 | 247314 | 14597 | 2.89% |
| 2026-02-24 | 6.03 | 5.87 | 0.04 | 0.69% | 5.86 | 6.09 | 379483 | 22552 | 4.44% |
| 2026-02-13 | 5.70 | 5.83 | 0.16 | 2.82% | 5.65 | 5.92 | 453623 | 26484 | 5.31% |
| 2026-02-12 | 5.75 | 5.67 | -0.07 | -1.22% | 5.65 | 5.75 | 199793 | 11370 | 2.34% |
| 2026-02-11 | 5.77 | 5.74 | -0.05 | -0.86% | 5.72 | 5.85 | 186042 | 10745 | 2.18% |