当前时间：2026-05-25 14:59:17 星期一交易中
| 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 | 4.96 | 5.02 | 0.15 | 3.08% | 4.84 | 5.06 | 92544 | 4583 | 1.98% |
| 2026-05-21 | 5.08 | 4.87 | -0.18 | -3.56% | 4.86 | 5.16 | 106291 | 5330 | 2.27% |
| 2026-05-20 | 5.13 | 5.05 | -0.10 | -1.94% | 4.98 | 5.15 | 80988 | 4083 | 1.73% |
| 2026-05-19 | 5.11 | 5.15 | 0.04 | 0.78% | 5.06 | 5.19 | 111541 | 5709 | 2.38% |
| 2026-05-18 | 5.05 | 5.11 | 0.05 | 0.99% | 5.00 | 5.15 | 85167 | 4320 | 1.82% |
| 2026-05-15 | 5.11 | 5.06 | -0.05 | -0.98% | 5.03 | 5.17 | 101121 | 5157 | 2.16% |
| 2026-05-14 | 5.23 | 5.11 | -0.10 | -1.92% | 5.09 | 5.23 | 111376 | 5725 | 2.38% |
| 2026-05-13 | 5.20 | 5.21 | 0.03 | 0.58% | 5.15 | 5.25 | 116824 | 6090 | 2.50% |
| 2026-05-12 | 5.30 | 5.18 | -0.14 | -2.63% | 5.16 | 5.35 | 131513 | 6881 | 2.81% |
| 2026-05-11 | 5.37 | 5.32 | -0.03 | -0.56% | 5.23 | 5.37 | 135915 | 7185 | 2.91% |
| 2026-05-08 | 5.30 | 5.35 | 0.06 | 1.13% | 5.27 | 5.35 | 95308 | 5061 | 2.04% |
| 2026-05-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.35 | 117796 | 6242 | 2.52% |
| 2026-05-06 | 5.33 | 5.29 | -0.04 | -0.75% | 5.26 | 5.37 | 117871 | 6251 | 2.52% |
| 2026-04-30 | 5.25 | 5.33 | 0.08 | 1.52% | 5.23 | 5.34 | 88800 | 4706 | 1.90% |
| 2026-04-29 | 5.13 | 5.25 | 0.12 | 2.34% | 5.04 | 5.28 | 140528 | 7361 | 3.00% |
| 2026-04-28 | 5.19 | 5.13 | -0.08 | -1.54% | 5.08 | 5.22 | 141596 | 7272 | 3.03% |
| 2026-04-27 | 5.16 | 5.21 | -0.11 | -2.07% | 4.91 | 5.22 | 265103 | 13429 | 5.67% |
| 2026-04-24 | 5.29 | 5.32 | 0.01 | 0.19% | 5.21 | 5.36 | 111146 | 5871 | 2.38% |
| 2026-04-23 | 5.37 | 5.31 | -0.07 | -1.30% | 5.29 | 5.38 | 117095 | 6243 | 2.50% |
| 2026-04-22 | 5.37 | 5.38 | -0.01 | -0.19% | 5.34 | 5.41 | 98293 | 5287 | 2.10% |
| 2026-04-21 | 5.41 | 5.39 | 0.01 | 0.19% | 5.34 | 5.48 | 144905 | 7807 | 3.10% |
| 2026-04-20 | 5.29 | 5.38 | 0.18 | 3.46% | 5.25 | 5.45 | 202781 | 10865 | 4.33% |
| 2026-04-17 | 5.28 | 5.20 | -0.10 | -1.89% | 5.18 | 5.30 | 105428 | 5509 | 2.25% |
| 2026-04-16 | 5.21 | 5.30 | 0.09 | 1.73% | 5.17 | 5.31 | 123450 | 6496 | 2.64% |
| 2026-04-15 | 5.23 | 5.21 | 0.02 | 0.39% | 5.16 | 5.29 | 128764 | 6727 | 2.75% |
| 2026-04-14 | 5.23 | 5.19 | 0.01 | 0.19% | 5.08 | 5.24 | 120151 | 6190 | 2.57% |
| 2026-04-13 | 5.25 | 5.18 | -0.04 | -0.77% | 5.13 | 5.25 | 94754 | 4909 | 2.03% |
| 2026-04-10 | 5.21 | 5.22 | 0.07 | 1.36% | 5.18 | 5.31 | 111387 | 5863 | 2.38% |
| 2026-04-09 | 5.28 | 5.15 | -0.15 | -2.83% | 5.13 | 5.34 | 123718 | 6454 | 2.64% |
| 2026-04-08 | 5.20 | 5.30 | 0.19 | 3.72% | 5.20 | 5.33 | 134733 | 7116 | 2.88% |
| 2026-04-07 | 4.99 | 5.11 | 0.14 | 2.82% | 4.95 | 5.15 | 150135 | 7611 | 3.21% |
| 2026-04-03 | 5.24 | 4.97 | -0.27 | -5.15% | 4.95 | 5.25 | 151700 | 7659 | 3.24% |
| 2026-04-02 | 5.34 | 5.24 | -0.10 | -1.87% | 5.21 | 5.38 | 110508 | 5838 | 2.36% |
| 2026-04-01 | 5.26 | 5.34 | 0.14 | 2.69% | 5.20 | 5.36 | 111055 | 5886 | 2.37% |
| 2026-03-31 | 5.31 | 5.20 | -0.09 | -1.70% | 5.17 | 5.39 | 110153 | 5825 | 2.35% |
| 2026-03-30 | 5.19 | 5.29 | 0.02 | 0.38% | 5.13 | 5.31 | 127692 | 6691 | 2.73% |
| 2026-03-27 | 5.10 | 5.27 | 0.15 | 2.93% | 5.05 | 5.27 | 143101 | 7436 | 3.06% |
| 2026-03-26 | 5.19 | 5.12 | -0.05 | -0.97% | 5.09 | 5.25 | 128467 | 6613 | 2.75% |
| 2026-03-25 | 5.13 | 5.17 | 0.04 | 0.78% | 5.10 | 5.23 | 176420 | 9126 | 3.77% |
| 2026-03-24 | 4.97 | 5.13 | 0.27 | 5.56% | 4.85 | 5.14 | 242212 | 12138 | 5.18% |
| 2026-03-23 | 5.14 | 4.86 | -0.47 | -8.82% | 4.78 | 5.22 | 273230 | 13708 | 5.84% |
| 2026-03-20 | 5.60 | 5.33 | -0.24 | -4.31% | 5.31 | 5.66 | 197168 | 10707 | 4.21% |
| 2026-03-19 | 5.75 | 5.57 | -0.23 | -3.97% | 5.53 | 5.77 | 157476 | 8882 | 3.37% |
| 2026-03-18 | 5.61 | 5.80 | 0.22 | 3.94% | 5.61 | 5.81 | 186470 | 10668 | 3.99% |
| 2026-03-17 | 5.68 | 5.58 | -0.10 | -1.76% | 5.58 | 5.73 | 141792 | 8026 | 3.03% |
| 2026-03-16 | 5.73 | 5.68 | -0.07 | -1.22% | 5.63 | 5.79 | 135401 | 7710 | 2.89% |
| 2026-03-13 | 5.69 | 5.75 | 0.05 | 0.88% | 5.65 | 5.84 | 113798 | 6537 | 2.43% |
| 2026-03-12 | 5.83 | 5.70 | -0.10 | -1.72% | 5.68 | 5.84 | 137632 | 7894 | 2.94% |
| 2026-03-11 | 5.87 | 5.80 | -0.08 | -1.36% | 5.79 | 5.91 | 118788 | 6928 | 2.54% |
| 2026-03-10 | 5.81 | 5.88 | 0.09 | 1.55% | 5.77 | 5.89 | 125636 | 7344 | 2.69% |
| 2026-03-09 | 5.70 | 5.79 | 0.02 | 0.35% | 5.66 | 5.79 | 156694 | 8973 | 3.35% |
| 2026-03-06 | 5.60 | 5.77 | 0.15 | 2.67% | 5.57 | 5.79 | 175596 | 10063 | 3.75% |
| 2026-03-05 | 5.57 | 5.62 | 0.15 | 2.74% | 5.57 | 5.70 | 166399 | 9373 | 3.56% |
| 2026-03-04 | 5.43 | 5.47 | -0.03 | -0.55% | 5.38 | 5.53 | 150181 | 8193 | 3.21% |
| 2026-03-03 | 5.71 | 5.50 | -0.21 | -3.68% | 5.46 | 5.77 | 233935 | 13173 | 5.00% |
| 2026-03-02 | 5.95 | 5.71 | -0.33 | -5.46% | 5.65 | 6.00 | 277784 | 15997 | 5.94% |
| 2026-02-27 | 5.96 | 6.04 | 0.08 | 1.34% | 5.91 | 6.05 | 146927 | 8807 | 3.14% |
| 2026-02-26 | 6.00 | 5.96 | -0.04 | -0.67% | 5.91 | 6.00 | 140683 | 8370 | 3.01% |
| 2026-02-25 | 6.01 | 6.00 | 0.01 | 0.17% | 5.96 | 6.05 | 148294 | 8905 | 3.17% |
| 2026-02-24 | 5.87 | 5.99 | 0.16 | 2.74% | 5.87 | 6.02 | 160415 | 9571 | 3.43% |