当前时间：2026-05-14 22:07:00 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 4.89 | 5.03 | 0.10 | 2.03% | 4.70 | 5.14 | 826713 | 40980 | 7.07% |
| 2026-05-13 | 4.42 | 4.99 | 0.57 | 12.90% | 4.39 | 5.15 | 638645 | 30402 | 5.46% |
| 2026-05-12 | 4.48 | 4.42 | -0.07 | -1.56% | 4.40 | 4.49 | 110787 | 4916 | 0.95% |
| 2026-05-11 | 4.50 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 129196 | 5794 | 1.10% |
| 2026-05-08 | 4.50 | 4.48 | -0.03 | -0.67% | 4.44 | 4.50 | 129582 | 5789 | 1.11% |
| 2026-05-07 | 4.47 | 4.51 | 0.04 | 0.89% | 4.44 | 4.52 | 172931 | 7753 | 1.48% |
| 2026-05-06 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.52 | 128276 | 5749 | 1.10% |
| 2026-04-30 | 4.47 | 4.46 | -0.04 | -0.89% | 4.42 | 4.50 | 100725 | 4487 | 0.86% |
| 2026-04-29 | 4.42 | 4.50 | 0.09 | 2.04% | 4.38 | 4.51 | 142959 | 6395 | 1.22% |
| 2026-04-28 | 4.47 | 4.41 | -0.10 | -2.22% | 4.39 | 4.51 | 122652 | 5439 | 1.05% |
| 2026-04-27 | 4.45 | 4.51 | 0.03 | 0.67% | 4.42 | 4.54 | 122403 | 5473 | 1.05% |
| 2026-04-24 | 4.48 | 4.48 | -0.02 | -0.44% | 4.39 | 4.53 | 205022 | 9125 | 1.75% |
| 2026-04-23 | 4.76 | 4.50 | -0.34 | -7.02% | 4.46 | 4.76 | 398731 | 18058 | 3.41% |
| 2026-04-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.86 | 149492 | 7220 | 1.28% |
| 2026-04-21 | 4.88 | 4.83 | -0.06 | -1.23% | 4.79 | 4.88 | 167845 | 8097 | 1.44% |
| 2026-04-20 | 4.85 | 4.89 | 0.01 | 0.20% | 4.82 | 4.94 | 221928 | 10812 | 1.90% |
| 2026-04-17 | 4.85 | 4.88 | 0.02 | 0.41% | 4.78 | 4.89 | 198967 | 9625 | 1.70% |
| 2026-04-16 | 4.78 | 4.86 | 0.05 | 1.04% | 4.74 | 4.88 | 230102 | 11088 | 1.97% |
| 2026-04-15 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.89 | 267199 | 12871 | 2.28% |
| 2026-04-14 | 4.61 | 4.86 | 0.27 | 5.88% | 4.59 | 4.96 | 446983 | 21400 | 3.82% |
| 2026-04-13 | 4.60 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 134153 | 6178 | 1.15% |
| 2026-04-10 | 4.61 | 4.63 | 0.06 | 1.31% | 4.59 | 4.69 | 177418 | 8234 | 1.52% |
| 2026-04-09 | 4.64 | 4.57 | -0.11 | -2.35% | 4.54 | 4.67 | 206121 | 9442 | 1.76% |
| 2026-04-08 | 4.50 | 4.68 | 0.25 | 5.64% | 4.49 | 4.72 | 302840 | 13976 | 2.59% |
| 2026-04-07 | 4.33 | 4.43 | 0.12 | 2.78% | 4.32 | 4.44 | 184044 | 8088 | 1.57% |
| 2026-04-03 | 4.57 | 4.31 | -0.26 | -5.69% | 4.30 | 4.59 | 282145 | 12408 | 2.41% |
| 2026-04-02 | 4.56 | 4.57 | -0.03 | -0.65% | 4.53 | 4.64 | 197555 | 9056 | 1.69% |
| 2026-04-01 | 4.61 | 4.60 | 0.09 | 2.00% | 4.53 | 4.63 | 189638 | 8667 | 1.62% |
| 2026-03-31 | 4.62 | 4.51 | -0.13 | -2.80% | 4.50 | 4.68 | 199324 | 9134 | 1.70% |
| 2026-03-30 | 4.65 | 4.64 | -0.07 | -1.49% | 4.53 | 4.69 | 205834 | 9473 | 1.76% |
| 2026-03-27 | 4.61 | 4.71 | 0.03 | 0.64% | 4.56 | 4.74 | 281238 | 13083 | 2.40% |
| 2026-03-26 | 4.80 | 4.68 | -0.10 | -2.09% | 4.64 | 4.90 | 236288 | 11223 | 2.02% |
| 2026-03-25 | 4.71 | 4.78 | 0.07 | 1.49% | 4.69 | 4.84 | 195944 | 9385 | 1.68% |
| 2026-03-24 | 4.63 | 4.71 | 0.23 | 5.13% | 4.49 | 4.71 | 264497 | 12155 | 2.26% |
| 2026-03-23 | 4.69 | 4.48 | -0.30 | -6.28% | 4.42 | 4.77 | 304256 | 14028 | 2.60% |
| 2026-03-20 | 4.87 | 4.78 | -0.09 | -1.85% | 4.77 | 4.96 | 203486 | 9885 | 1.74% |
| 2026-03-19 | 4.99 | 4.87 | -0.18 | -3.56% | 4.82 | 5.01 | 288861 | 14183 | 2.47% |
| 2026-03-18 | 4.97 | 5.05 | 0.07 | 1.41% | 4.96 | 5.08 | 196673 | 9867 | 1.68% |
| 2026-03-17 | 5.14 | 4.98 | -0.09 | -1.78% | 4.97 | 5.15 | 281392 | 14169 | 2.41% |
| 2026-03-16 | 5.15 | 5.07 | -0.09 | -1.74% | 5.04 | 5.20 | 375363 | 19081 | 3.21% |
| 2026-03-13 | 5.13 | 5.16 | 0.01 | 0.19% | 5.11 | 5.34 | 498860 | 26009 | 4.27% |
| 2026-03-12 | 5.22 | 5.15 | -0.12 | -2.28% | 5.10 | 5.27 | 462302 | 23829 | 3.95% |
| 2026-03-11 | 5.09 | 5.27 | 0.18 | 3.54% | 5.03 | 5.30 | 563628 | 29206 | 4.82% |
| 2026-03-10 | 5.02 | 5.09 | 0.08 | 1.60% | 5.01 | 5.15 | 370763 | 18845 | 3.17% |
| 2026-03-09 | 4.95 | 5.01 | 0.00 | 0.00% | 4.92 | 5.03 | 349206 | 17392 | 2.99% |
| 2026-03-06 | 4.93 | 5.01 | 0.05 | 1.01% | 4.89 | 5.05 | 383170 | 19140 | 3.28% |
| 2026-03-05 | 4.75 | 4.96 | 0.29 | 6.21% | 4.74 | 5.03 | 614498 | 30250 | 5.25% |
| 2026-03-04 | 4.57 | 4.67 | 0.06 | 1.30% | 4.52 | 4.70 | 227025 | 10525 | 1.94% |
| 2026-03-03 | 4.80 | 4.61 | -0.18 | -3.76% | 4.61 | 4.85 | 291634 | 13781 | 2.49% |
| 2026-03-02 | 4.90 | 4.79 | -0.18 | -3.62% | 4.75 | 4.96 | 332715 | 16042 | 2.84% |
| 2026-02-27 | 4.88 | 4.97 | 0.05 | 1.02% | 4.85 | 4.97 | 279823 | 13767 | 2.39% |
| 2026-02-26 | 4.82 | 4.92 | 0.10 | 2.07% | 4.81 | 4.92 | 312912 | 15278 | 2.68% |
| 2026-02-25 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.85 | 207265 | 9992 | 1.77% |
| 2026-02-24 | 4.71 | 4.80 | 0.12 | 2.56% | 4.71 | 4.81 | 234184 | 11196 | 2.00% |
| 2026-02-13 | 4.75 | 4.68 | -0.07 | -1.47% | 4.68 | 4.78 | 192476 | 9103 | 1.65% |
| 2026-02-12 | 4.78 | 4.75 | -0.03 | -0.63% | 4.71 | 4.82 | 217695 | 10374 | 1.86% |
| 2026-02-11 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.83 | 183997 | 8809 | 1.57% |
| 2026-02-10 | 4.82 | 4.77 | -0.07 | -1.45% | 4.76 | 4.83 | 230166 | 11025 | 1.97% |
| 2026-02-09 | 4.87 | 4.84 | 0.02 | 0.41% | 4.80 | 4.89 | 297341 | 14360 | 2.54% |
| 2026-02-06 | 4.72 | 4.82 | 0.10 | 2.12% | 4.71 | 4.88 | 454416 | 21944 | 3.89% |
| 2026-02-05 | 4.82 | 4.72 | -0.19 | -3.87% | 4.71 | 4.87 | 459590 | 21988 | 3.93% |
| 2026-02-04 | 4.70 | 4.91 | 0.19 | 4.03% | 4.70 | 4.94 | 667880 | 32435 | 5.71% |
| 2026-02-03 | 4.71 | 4.72 | 0.03 | 0.64% | 4.67 | 4.75 | 220063 | 10363 | 1.88% |