当前时间：2026-05-25 12:26:45 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 | 4.97 | 5.12 | 0.21 | 4.28% | 4.91 | 5.13 | 183392 | 9260 | 2.91% |
| 2026-05-21 | 5.02 | 4.91 | -0.10 | -2.00% | 4.90 | 5.17 | 198066 | 10025 | 3.14% |
| 2026-05-20 | 5.08 | 5.01 | -0.10 | -1.96% | 4.98 | 5.09 | 111557 | 5586 | 1.77% |
| 2026-05-19 | 5.05 | 5.11 | 0.05 | 0.99% | 5.01 | 5.11 | 120011 | 6073 | 1.91% |
| 2026-05-18 | 5.09 | 5.06 | 0.01 | 0.20% | 4.97 | 5.11 | 187759 | 9421 | 2.98% |
| 2026-05-15 | 5.03 | 5.05 | 0.02 | 0.40% | 5.01 | 5.13 | 138843 | 7038 | 2.20% |
| 2026-05-14 | 5.12 | 5.03 | -0.07 | -1.37% | 5.03 | 5.14 | 140572 | 7139 | 2.23% |
| 2026-05-13 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.14 | 114550 | 5829 | 1.82% |
| 2026-05-12 | 5.10 | 5.06 | -0.05 | -0.98% | 5.03 | 5.13 | 110566 | 5606 | 1.76% |
| 2026-05-11 | 5.15 | 5.11 | -0.03 | -0.58% | 5.07 | 5.15 | 134159 | 6846 | 2.13% |
| 2026-05-08 | 5.07 | 5.14 | 0.06 | 1.18% | 5.05 | 5.17 | 133621 | 6848 | 2.12% |
| 2026-05-07 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.11 | 130340 | 6620 | 2.07% |
| 2026-05-06 | 5.09 | 5.08 | 0.05 | 0.99% | 5.03 | 5.11 | 181939 | 9232 | 2.89% |
| 2026-04-30 | 4.94 | 5.03 | 0.09 | 1.82% | 4.92 | 5.06 | 170164 | 8531 | 2.70% |
| 2026-04-29 | 4.87 | 4.94 | 0.04 | 0.82% | 4.84 | 4.96 | 165428 | 8131 | 2.63% |
| 2026-04-28 | 4.82 | 4.90 | 0.13 | 2.73% | 4.82 | 4.90 | 211263 | 10300 | 3.35% |
| 2026-04-27 | 4.68 | 4.77 | 0.09 | 1.92% | 4.56 | 4.79 | 134281 | 6282 | 2.13% |
| 2026-04-24 | 4.69 | 4.68 | -0.04 | -0.85% | 4.62 | 4.72 | 86250 | 4020 | 1.37% |
| 2026-04-23 | 4.80 | 4.72 | -0.08 | -1.67% | 4.67 | 4.80 | 118641 | 5603 | 1.88% |
| 2026-04-22 | 4.80 | 4.80 | -0.02 | -0.41% | 4.77 | 4.82 | 86560 | 4149 | 1.37% |
| 2026-04-21 | 4.81 | 4.82 | 0.01 | 0.21% | 4.76 | 4.82 | 91948 | 4398 | 1.46% |
| 2026-04-20 | 4.81 | 4.81 | -0.01 | -0.21% | 4.78 | 4.83 | 103289 | 4965 | 1.64% |
| 2026-04-17 | 4.85 | 4.82 | -0.03 | -0.62% | 4.78 | 4.85 | 99117 | 4770 | 1.57% |
| 2026-04-16 | 4.76 | 4.85 | 0.09 | 1.89% | 4.74 | 4.87 | 125747 | 6054 | 2.00% |
| 2026-04-15 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.83 | 114243 | 5462 | 1.81% |
| 2026-04-14 | 4.78 | 4.79 | 0.03 | 0.63% | 4.73 | 4.80 | 87307 | 4159 | 1.39% |
| 2026-04-13 | 4.76 | 4.76 | 0.00 | 0.00% | 4.70 | 4.78 | 101640 | 4830 | 1.61% |
| 2026-04-10 | 4.71 | 4.76 | 0.05 | 1.06% | 4.71 | 4.82 | 99849 | 4776 | 1.59% |
| 2026-04-09 | 4.77 | 4.71 | -0.09 | -1.88% | 4.69 | 4.80 | 97948 | 4650 | 1.56% |
| 2026-04-08 | 4.75 | 4.80 | 0.13 | 2.78% | 4.71 | 4.82 | 115436 | 5518 | 1.83% |
| 2026-04-07 | 4.51 | 4.67 | 0.14 | 3.09% | 4.51 | 4.68 | 105060 | 4869 | 1.67% |
| 2026-04-03 | 4.69 | 4.53 | -0.17 | -3.62% | 4.51 | 4.71 | 106261 | 4861 | 1.69% |
| 2026-04-02 | 4.78 | 4.70 | -0.08 | -1.67% | 4.66 | 4.81 | 103006 | 4868 | 1.64% |
| 2026-04-01 | 4.79 | 4.78 | 0.06 | 1.27% | 4.75 | 4.82 | 112728 | 5398 | 1.79% |
| 2026-03-31 | 4.77 | 4.72 | -0.06 | -1.26% | 4.71 | 4.85 | 103083 | 4934 | 1.64% |
| 2026-03-30 | 4.74 | 4.78 | -0.01 | -0.21% | 4.67 | 4.80 | 124475 | 5910 | 1.98% |
| 2026-03-27 | 4.68 | 4.79 | 0.07 | 1.48% | 4.64 | 4.80 | 103970 | 4945 | 1.65% |
| 2026-03-26 | 4.75 | 4.72 | -0.03 | -0.63% | 4.69 | 4.83 | 140025 | 6651 | 2.22% |
| 2026-03-25 | 4.67 | 4.75 | 0.07 | 1.50% | 4.67 | 4.79 | 148889 | 7054 | 2.36% |
| 2026-03-24 | 4.59 | 4.68 | 0.20 | 4.46% | 4.48 | 4.69 | 176177 | 8085 | 2.80% |
| 2026-03-23 | 4.77 | 4.48 | -0.37 | -7.63% | 4.44 | 4.77 | 256077 | 11792 | 4.07% |
| 2026-03-20 | 5.06 | 4.85 | -0.17 | -3.39% | 4.85 | 5.06 | 167412 | 8264 | 2.66% |
| 2026-03-19 | 5.17 | 5.02 | -0.19 | -3.65% | 5.00 | 5.19 | 153383 | 7782 | 2.44% |
| 2026-03-18 | 5.12 | 5.21 | 0.09 | 1.76% | 5.11 | 5.22 | 112464 | 5800 | 1.79% |
| 2026-03-17 | 5.26 | 5.12 | -0.14 | -2.66% | 5.11 | 5.29 | 139481 | 7263 | 2.21% |
| 2026-03-16 | 5.27 | 5.26 | -0.03 | -0.57% | 5.21 | 5.31 | 136826 | 7197 | 2.17% |
| 2026-03-13 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.38 | 158808 | 8452 | 2.52% |
| 2026-03-12 | 5.36 | 5.31 | -0.05 | -0.93% | 5.29 | 5.41 | 149700 | 8005 | 2.38% |
| 2026-03-11 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.37 | 168991 | 9014 | 2.68% |
| 2026-03-10 | 5.29 | 5.32 | 0.05 | 0.95% | 5.28 | 5.35 | 142613 | 7577 | 2.26% |
| 2026-03-09 | 5.22 | 5.27 | -0.04 | -0.75% | 5.19 | 5.30 | 166429 | 8718 | 2.64% |
| 2026-03-06 | 5.18 | 5.31 | 0.12 | 2.31% | 5.16 | 5.32 | 161763 | 8522 | 2.57% |
| 2026-03-05 | 5.16 | 5.19 | 0.12 | 2.37% | 5.14 | 5.26 | 184730 | 9617 | 2.93% |
| 2026-03-04 | 5.12 | 5.07 | -0.11 | -2.12% | 5.05 | 5.20 | 208635 | 10672 | 3.31% |
| 2026-03-03 | 5.32 | 5.18 | -0.12 | -2.26% | 5.18 | 5.35 | 239292 | 12633 | 3.80% |
| 2026-03-02 | 5.38 | 5.30 | -0.17 | -3.11% | 5.23 | 5.42 | 281703 | 14959 | 4.47% |
| 2026-02-27 | 5.43 | 5.47 | 0.01 | 0.18% | 5.40 | 5.48 | 212598 | 11555 | 3.38% |
| 2026-02-26 | 5.39 | 5.46 | 0.07 | 1.30% | 5.33 | 5.49 | 325290 | 17601 | 5.16% |
| 2026-02-25 | 5.32 | 5.39 | 0.09 | 1.70% | 5.28 | 5.47 | 474993 | 25597 | 7.54% |
| 2026-02-24 | 5.14 | 5.30 | 0.20 | 3.92% | 5.13 | 5.30 | 253394 | 13265 | 4.02% |